Independent Bank Corporation - Common Stock (NQ:IBCP)

34.60 +0.85 (+2.52%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 34.01 34.69 33.50 34.60 56,688 +0.85(+2.52%)
Jul 02, 2025 33.77 34.02 33.08 33.75 227,831 +0.15(+0.45%)
Jul 01, 2025 32.21 33.88 32.11 33.60 75,620 +1.19(+3.67%)
Jun 30, 2025 32.76 33.00 32.39 32.41 75,143 -0.21(-0.64%)
Jun 27, 2025 32.24 32.69 32.02 32.62 171,163 +0.38(+1.18%)
Jun 26, 2025 31.53 32.30 31.29 32.24 60,101 +0.72(+2.28%)
Jun 25, 2025 31.54 31.73 31.28 31.52 63,113 -0.01(-0.03%)
Jun 24, 2025 31.55 31.96 31.21 31.53 65,769 +0.23(+0.73%)
Jun 23, 2025 30.36 31.30 30.34 31.30 57,911 +0.90(+2.96%)
Jun 20, 2025 30.56 30.61 30.19 30.40 130,173 +0.03(+0.10%)
Jun 18, 2025 30.17 30.59 30.17 30.37 48,970 +0.18(+0.60%)
Jun 17, 2025 30.10 30.32 29.93 30.19 59,188 -0.04(-0.13%)
Jun 16, 2025 30.88 30.88 30.13 30.23 62,965 -0.34(-1.11%)
Jun 13, 2025 31.06 31.28 30.51 30.57 82,530 -0.83(-2.64%)
Jun 12, 2025 31.54 31.73 31.14 31.40 52,930 -0.25(-0.79%)
Jun 11, 2025 32.01 32.22 31.53 31.65 63,693 -0.24(-0.75%)
Jun 10, 2025 31.78 32.15 31.63 31.89 55,035 +0.31(+0.98%)
Jun 09, 2025 31.60 31.76 31.43 31.58 65,857 +0.15(+0.48%)
Jun 06, 2025 31.28 31.50 30.88 31.43 59,339 +0.59(+1.91%)
Jun 05, 2025 31.08 31.08 30.70 30.84 60,734 -0.23(-0.74%)
Jun 04, 2025 31.60 31.77 31.02 31.07 57,076 -0.63(-1.99%)
Jun 03, 2025 31.14 31.77 31.05 31.70 54,146 +0.48(+1.54%)
Jun 02, 2025 31.50 31.94 31.09 31.22 93,681 -0.31(-0.98%)
May 30, 2025 31.57 31.74 31.23 31.53 87,120 -0.22(-0.69%)
May 29, 2025 31.59 31.77 31.34 31.75 49,470 +0.23(+0.73%)
May 28, 2025 32.00 32.00 31.51 31.52 36,924 -0.54(-1.68%)
May 27, 2025 31.72 32.06 31.48 32.06 40,324 +0.62(+1.97%)
May 23, 2025 31.01 31.53 31.01 31.44 77,221 -0.16(-0.51%)
May 22, 2025 31.58 31.94 31.52 31.60 53,034 -0.20(-0.64%)
May 21, 2025 32.23 32.53 31.64 31.80 56,740 -0.74(-2.29%)
May 20, 2025 32.52 32.69 32.31 32.55 51,432 +0.08(+0.25%)
May 19, 2025 32.13 32.53 32.13 32.47 67,877 +0.03(+0.09%)
May 16, 2025 32.69 32.80 32.31 32.44 64,868 -0.34(-1.04%)
May 15, 2025 32.08 32.81 32.08 32.78 78,602 +0.69(+2.15%)
May 14, 2025 32.32 32.49 32.09 32.09 67,200 -0.39(-1.20%)
May 13, 2025 32.70 32.70 32.09 32.48 63,881 +0.08(+0.25%)
May 12, 2025 32.78 33.07 32.25 32.40 95,143 +0.76(+2.40%)
May 09, 2025 31.90 31.90 31.25 31.64 70,986 -0.24(-0.75%)
May 08, 2025 31.30 32.05 31.23 31.88 74,968 +0.77(+2.48%)
May 07, 2025 31.46 31.88 31.03 31.11 87,337 +0.01(+0.03%)
May 06, 2025 30.91 31.39 30.76 31.10 73,695 -0.24(-0.77%)
May 05, 2025 31.72 31.72 30.82 31.34 93,214 +0.10(+0.32%)
May 02, 2025 30.77 31.25 30.74 31.24 132,412 +0.82(+2.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.