Independent Bank Corp (NQ: IBCP )

35.27 +0.97 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.15 18.45 17.91 17.94 189,918 -0.24(-1.34%)
Feb 25, 2021 18.72 18.72 18.18 18.18 107,314 -0.38(-2.06%)
Feb 24, 2021 18.34 18.67 18.34 18.56 144,741 +0.25(+1.37%)
Feb 23, 2021 18.37 18.81 18.12 18.31 104,013 +0.16(+0.86%)
Feb 22, 2021 18.05 18.24 17.81 18.15 182,673 +0.23(+1.26%)
Feb 19, 2021 17.50 17.93 17.50 17.93 94,383 +0.44(+2.53%)
Feb 18, 2021 17.63 18.03 17.48 17.48 74,998 -0.28(-1.56%)
Feb 17, 2021 17.79 17.96 17.68 17.76 72,408 -0.10(-0.53%)
Feb 16, 2021 17.97 18.04 17.67 17.86 109,826 +0.15(+0.83%)
Feb 12, 2021 17.50 17.75 17.50 17.71 91,156 +0.16(+0.94%)
Feb 11, 2021 17.75 17.85 17.21 17.55 166,396 -0.08(-0.44%)
Feb 10, 2021 17.88 17.88 17.61 17.62 108,399 -0.19(-1.07%)
Feb 09, 2021 17.60 17.86 17.38 17.81 170,714 +0.18(+1.03%)
Feb 08, 2021 17.69 17.77 17.37 17.63 163,112 +0.00(+0.00%)
Feb 05, 2021 17.94 17.96 17.50 17.63 155,691 -0.09(-0.49%)
Feb 04, 2021 16.96 17.77 16.80 17.72 176,046 +0.68(+3.97%)
Feb 03, 2021 16.73 17.09 16.51 17.04 142,796 +0.19(+1.12%)
Feb 02, 2021 16.72 16.96 16.44 16.85 127,989 +0.41(+2.51%)
Feb 01, 2021 16.10 16.58 15.86 16.44 150,583 +0.68(+4.30%)
Jan 29, 2021 16.70 16.70 15.70 15.76 130,916 -0.77(-4.67%)
Jan 28, 2021 16.28 17.12 15.96 16.54 194,859 +0.54(+3.38%)
Jan 27, 2021 16.67 16.67 15.74 15.99 186,942 -0.78(-4.66%)
Jan 26, 2021 17.18 17.18 16.35 16.78 78,490 -0.25(-1.46%)
Jan 25, 2021 17.24 17.24 16.65 17.03 101,642 -0.26(-1.49%)
Jan 22, 2021 16.86 17.31 16.78 17.28 171,100 +0.19(+1.11%)
Jan 21, 2021 17.23 17.23 16.95 17.09 95,728 -0.14(-0.80%)
Jan 20, 2021 17.28 17.33 16.94 17.23 74,951 -0.09(-0.54%)
Jan 19, 2021 17.49 17.55 17.19 17.33 68,611 -0.08(-0.44%)
Jan 15, 2021 17.31 17.50 17.19 17.40 62,080 -0.27(-1.55%)
Jan 14, 2021 17.51 17.78 17.25 17.68 76,744 +0.28(+1.63%)
Jan 13, 2021 17.63 17.63 17.18 17.39 64,696 -0.23(-1.32%)
Jan 12, 2021 17.30 17.75 17.22 17.63 67,052 +0.43(+2.50%)
Jan 11, 2021 16.91 17.21 16.84 17.20 85,556 +0.22(+1.32%)
Jan 08, 2021 17.44 17.44 16.66 16.97 78,619 -0.46(-2.66%)
Jan 07, 2021 17.78 17.78 17.27 17.44 120,314 -0.16(-0.93%)
Jan 06, 2021 16.60 17.72 16.53 17.60 222,206 +1.37(+8.44%)
Jan 05, 2021 16.06 16.36 15.64 16.23 178,412 +0.18(+1.10%)
Jan 04, 2021 15.88 16.12 15.61 16.06 142,147 +0.20(+1.25%)
Dec 31, 2020 15.86 15.86 15.86 66,016 +0.06(+0.38%)
Dec 30, 2020 15.74 15.84 15.69 15.80 66,016 +0.06(+0.35%)
Dec 29, 2020 16.14 16.14 15.55 15.74 101,656 -0.45(-2.78%)
Dec 28, 2020 16.09 16.32 15.95 16.19 68,132 +0.25(+1.56%)
Dec 24, 2020 15.79 16.00 15.72 15.94 41,930 -0.04(-0.27%)
Dec 23, 2020 15.84 15.99 15.69 15.99 55,739 +0.44(+2.82%)
Dec 22, 2020 15.75 15.90 15.47 15.55 88,729 -0.09(-0.55%)
Dec 21, 2020 16.07 16.09 15.44 15.63 99,186 -0.18(-1.14%)
Dec 18, 2020 16.22 16.55 15.77 15.81 410,920 -0.42(-2.59%)
Dec 17, 2020 16.19 16.31 15.93 16.24 92,457 +0.16(+1.01%)
Dec 16, 2020 16.23 16.30 16.06 16.07 96,943 -0.05(-0.32%)
Dec 15, 2020 15.85 16.30 15.74 16.12 111,287 +0.39(+2.51%)
Dec 14, 2020 15.76 15.84 15.67 15.73 92,425 +0.12(+0.77%)
Dec 11, 2020 15.63 15.82 15.48 15.61 89,685 +0.10(+0.66%)
Dec 10, 2020 15.81 15.81 15.33 15.51 70,962 -0.16(-1.04%)
Dec 09, 2020 15.67 15.91 15.53 15.67 113,735 +0.15(+0.94%)
Dec 08, 2020 15.38 15.57 15.19 15.52 99,665 +0.15(+0.95%)
Dec 07, 2020 15.33 15.43 14.97 15.38 91,987 -0.11(-0.72%)
Dec 04, 2020 15.24 15.54 15.06 15.49 97,838 +0.34(+2.27%)
Dec 03, 2020 15.29 15.29 14.97 15.14 55,093 -0.05(-0.34%)
Dec 02, 2020 14.81 15.30 14.81 15.20 143,154 +0.24(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.