Independent Bank Corp (NQ: IBCP )

34.30 +0.26 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.27 20.57 20.14 20.44 227,141 +0.07(+0.34%)
Apr 29, 2021 20.33 20.63 20.22 20.37 120,531 +0.13(+0.64%)
Apr 28, 2021 20.21 20.24 19.89 20.24 143,761 +0.28(+1.39%)
Apr 27, 2021 20.23 20.23 19.70 19.97 126,978 -0.02(-0.09%)
Apr 26, 2021 20.31 20.50 19.90 19.98 131,445 -0.13(-0.65%)
Apr 23, 2021 19.59 20.29 19.59 20.11 177,011 +0.57(+2.93%)
Apr 22, 2021 20.00 20.03 19.52 19.54 90,591 -0.45(-2.26%)
Apr 21, 2021 19.58 20.08 19.58 19.99 65,837 +0.38(+1.95%)
Apr 20, 2021 20.20 20.21 19.52 19.61 62,525 -0.73(-3.58%)
Apr 19, 2021 20.80 20.80 20.14 20.34 73,086 -0.30(-1.43%)
Apr 16, 2021 20.78 20.78 20.37 20.63 72,256 +0.09(+0.42%)
Apr 15, 2021 20.54 20.61 20.08 20.55 86,047 -0.08(-0.38%)
Apr 14, 2021 20.44 20.83 20.41 20.63 78,278 +0.13(+0.64%)
Apr 13, 2021 21.08 21.08 20.44 20.50 48,468 -0.68(-3.20%)
Apr 12, 2021 21.09 21.26 20.95 21.17 58,428 +0.19(+0.91%)
Apr 09, 2021 20.91 21.05 20.77 20.98 58,427 +0.15(+0.71%)
Apr 08, 2021 20.85 20.88 20.47 20.83 94,562 +0.06(+0.29%)
Apr 07, 2021 21.01 21.16 20.70 20.77 118,686 -0.18(-0.87%)
Apr 06, 2021 20.81 21.05 20.66 20.96 125,555 +0.10(+0.50%)
Apr 05, 2021 20.83 21.03 20.48 20.85 112,814 +0.23(+1.14%)
Apr 01, 2021 20.38 20.68 20.18 20.62 85,855 +0.10(+0.51%)
Mar 31, 2021 20.58 20.76 20.39 20.51 203,505 -0.06(-0.30%)
Mar 30, 2021 20.31 20.72 20.31 20.57 150,784 +0.51(+2.55%)
Mar 29, 2021 20.64 20.81 20.03 20.06 210,741 -0.58(-2.82%)
Mar 26, 2021 20.17 20.64 19.91 20.64 82,397 +0.75(+3.80%)
Mar 25, 2021 19.33 20.09 19.20 19.89 73,589 +0.49(+2.55%)
Mar 24, 2021 19.63 20.47 19.39 19.39 86,129 +0.00(+0.00%)
Mar 23, 2021 19.65 20.43 19.29 19.39 90,551 -0.55(-2.74%)
Mar 22, 2021 20.88 20.88 19.71 19.94 115,468 -0.75(-3.65%)
Mar 19, 2021 20.17 20.82 19.81 20.70 490,584 +0.45(+2.23%)
Mar 18, 2021 20.34 20.95 20.20 20.24 84,135 +0.06(+0.30%)
Mar 17, 2021 20.33 20.52 19.95 20.18 76,382 +0.01(+0.04%)
Mar 16, 2021 20.18 20.35 19.69 20.18 71,149 -0.25(-1.23%)
Mar 15, 2021 21.29 21.46 20.08 20.43 122,007 -0.64(-3.05%)
Mar 12, 2021 20.68 21.34 20.63 21.07 130,453 +0.59(+2.88%)
Mar 11, 2021 20.50 20.55 20.20 20.48 114,006 -0.07(-0.34%)
Mar 10, 2021 20.02 20.57 19.77 20.55 120,003 +0.63(+3.18%)
Mar 09, 2021 20.16 20.24 19.32 19.91 118,927 -0.33(-1.63%)
Mar 08, 2021 19.78 20.35 19.38 20.24 125,920 +0.89(+4.57%)
Mar 05, 2021 19.17 19.39 18.70 19.36 144,628 +0.71(+3.82%)
Mar 04, 2021 18.90 19.38 18.40 18.65 137,158 -0.16(-0.88%)
Mar 03, 2021 18.52 19.37 18.52 18.81 130,383 +0.45(+2.46%)
Mar 02, 2021 18.16 18.70 18.16 18.36 123,062 +0.01(+0.05%)
Mar 01, 2021 18.45 18.53 17.85 18.35 110,607 +0.42(+2.32%)
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%)
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.