Skip to main content

Independent Bank Corp. - Common Stock (NQ:INDB)

65.34 +2.46 (+3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 63.53 63.81 62.59 62.88 335,339 -0.75(-1.17%)
Jun 27, 2025 63.77 64.24 63.03 63.63 562,544 -0.07(-0.11%)
Jun 26, 2025 62.18 63.80 61.63 63.70 293,616 +1.92(+3.11%)
Jun 25, 2025 62.63 62.76 61.69 61.78 329,748 -0.93(-1.48%)
Jun 24, 2025 63.22 64.14 57.01 62.71 326,626 +0.08(+0.13%)
Jun 23, 2025 60.84 62.67 59.31 62.63 354,167 +1.57(+2.57%)
Jun 20, 2025 61.71 62.21 60.57 61.06 920,469 -0.20(-0.33%)
Jun 18, 2025 60.93 62.13 60.93 61.26 337,024 +0.00(+0.00%)
Jun 17, 2025 62.05 62.88 61.16 61.26 301,247 -1.45(-2.31%)
Jun 16, 2025 64.31 64.59 62.67 62.71 286,820 -0.74(-1.17%)
Jun 13, 2025 64.83 70.00 63.34 63.45 290,692 -1.80(-2.76%)
Jun 12, 2025 64.73 65.36 64.27 65.25 276,732 +0.05(+0.08%)
Jun 11, 2025 66.04 66.07 64.81 65.20 196,754 -0.43(-0.66%)
Jun 10, 2025 64.70 65.95 64.70 65.63 213,718 +0.91(+1.41%)
Jun 09, 2025 64.20 65.35 63.47 64.72 272,310 +0.85(+1.34%)
Jun 06, 2025 63.01 63.91 62.85 63.87 303,816 +1.91(+3.09%)
Jun 05, 2025 61.50 62.09 61.15 61.95 350,031 +0.60(+0.98%)
Jun 04, 2025 61.54 62.10 60.25 61.35 237,562 -0.37(-0.60%)
Jun 03, 2025 60.86 62.38 60.55 61.72 258,894 +0.75(+1.23%)
Jun 02, 2025 61.52 61.84 60.10 60.97 191,440 -0.53(-0.86%)
May 30, 2025 61.72 62.22 59.77 61.50 244,469 -0.63(-1.01%)
May 29, 2025 61.68 63.40 61.17 62.13 223,855 +0.63(+1.02%)
May 28, 2025 62.18 62.75 61.40 61.50 266,635 -0.93(-1.49%)
May 27, 2025 61.66 62.49 60.94 62.43 192,369 +1.65(+2.71%)
May 23, 2025 59.61 61.06 59.61 60.78 230,801 -0.40(-0.65%)
May 22, 2025 61.05 62.42 60.65 61.18 465,282 -0.27(-0.44%)
May 21, 2025 63.42 63.79 61.36 61.45 237,133 -2.68(-4.18%)
May 20, 2025 64.74 64.83 63.23 64.13 181,873 -0.51(-0.79%)
May 19, 2025 63.95 64.70 62.24 64.64 310,969 -0.06(-0.09%)
May 16, 2025 64.42 64.77 63.65 64.70 356,117 -0.09(-0.14%)
May 15, 2025 64.67 65.84 64.26 64.79 311,997 +0.21(+0.33%)
May 14, 2025 64.91 65.44 64.23 64.58 296,614 -0.63(-0.97%)
May 13, 2025 64.45 65.58 64.45 65.21 187,022 +0.36(+0.56%)
May 12, 2025 64.51 65.66 64.51 64.85 346,190 +3.00(+4.85%)
May 09, 2025 61.93 62.35 61.38 61.85 171,680 -0.12(-0.19%)
May 08, 2025 61.34 62.55 61.02 61.97 337,469 +1.20(+1.97%)
May 07, 2025 61.95 62.17 60.63 60.77 374,658 -0.49(-0.80%)
May 06, 2025 61.35 62.34 60.74 61.26 273,363 -0.95(-1.53%)
May 05, 2025 61.48 62.91 61.42 62.21 275,734 -0.09(-0.14%)
May 02, 2025 59.70 62.36 59.58 62.30 365,084 +2.49(+4.17%)
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.