Indicators

Independent Bk Corp (NQ: INDB )

51.29 -2.77 (-5.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.27	77.82	76.49	76.54	185,737	-0.58(-0.75%)
Feb 27, 2023	78.00	78.61	76.84	77.12	127,936	-0.56(-0.72%)
Feb 24, 2023	76.91	77.67	76.72	77.67	173,007	+0.38(+0.50%)
Feb 23, 2023	77.03	77.63	76.69	77.29	150,684	+0.26(+0.34%)
Feb 22, 2023	77.33	77.33	76.69	77.03	244,208	-0.18(-0.24%)
Feb 21, 2023	77.30	77.44	76.81	77.21	178,406	-0.68(-0.88%)
Feb 17, 2023	77.84	78.27	77.36	77.89	158,117	+0.20(+0.26%)
Feb 16, 2023	77.07	78.07	76.87	77.69	196,819	+0.01(+0.01%)
Feb 15, 2023	76.85	78.03	76.69	77.68	140,808	+0.59(+0.76%)
Feb 14, 2023	78.01	78.09	76.87	77.10	108,074	-0.86(-1.11%)
Feb 13, 2023	77.49	78.38	77.49	77.96	81,269	+0.26(+0.33%)
Feb 10, 2023	77.33	78.21	76.98	77.70	86,854	+0.30(+0.38%)
Feb 09, 2023	78.29	78.46	77.19	77.41	126,639	-0.43(-0.56%)
Feb 08, 2023	78.67	79.40	77.25	77.84	190,676	-1.34(-1.69%)
Feb 07, 2023	77.94	79.30	77.62	79.17	204,320	+0.79(+1.00%)
Feb 06, 2023	79.36	79.81	78.15	78.38	167,020	-1.09(-1.38%)
Feb 03, 2023	78.39	79.88	77.77	79.48	261,753	+0.96(+1.22%)
Feb 02, 2023	77.16	78.52	76.11	78.52	202,583	+1.38(+1.79%)

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.