Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Independent Bank Corporation | INDB | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 52.92 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 52.92 |
INDB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 52.38 | 53.40 | 51.6506 | 52.66 | 166,511 | 0.54 | 1.03% |
| 1 Month | 50.92 | 53.44 | 50.02 | 51.93 | 234,915 | 2.00 | 3.93% |
| 3 Months | 52.08 | 53.44 | 46.802 | 50.67 | 275,442 | 0.84 | 1.61% |
| 6 Months | 56.15 | 68.75 | 46.802 | 55.26 | 276,036 | -3.23 | -5.75% |
| 1 Year | 47.02 | 68.75 | 43.283 | 53.34 | 259,585 | 5.90 | 12.55% |
| 3 Years | 79.38 | 93.52 | 43.283 | 69.13 | 233,344 | -26.46 | -33.33% |
| 5 Years | 77.29 | 99.85 | 43.283 | 69.95 | 199,061 | -24.37 | -31.53% |
INDB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 52.92 | -0.03 | -0.06% | 53.04 | 53.40 | 52.74 | 165,506 |
| May 17 2024 | 52.95 | 0.25 | 0.47% | 52.93 | 53.25 | 52.72 | 155,960 |
| May 16 2024 | 52.70 | 0.51 | 0.98% | 51.98 | 52.845 | 51.6506 | 159,773 |
| May 15 2024 | 52.19 | -0.46 | -0.87% | 53.21 | 53.24 | 52.01 | 191,022 |
| May 14 2024 | 52.65 | 0.69 | 1.33% | 52.38 | 52.76 | 51.91 | 160,292 |
| May 13 2024 | 51.96 | 0.16 | 0.31% | 52.24 | 52.54 | 51.80 | 165,178 |
| May 10 2024 | 51.80 | -0.11 | -0.21% | 51.81 | 52.21 | 51.10 | 177,746 |
| May 09 2024 | 51.91 | 0.69 | 1.35% | 51.38 | 52.06 | 51.18 | 218,269 |
| May 08 2024 | 51.22 | 0.48 | 0.95% | 50.33 | 51.29 | 50.02 | 235,821 |
| May 07 2024 | 50.74 | -0.76 | -1.48% | 51.76 | 51.86 | 50.67 | 161,362 |
| May 06 2024 | 51.50 | -0.42 | -0.81% | 51.95 | 52.31 | 51.41 | 210,172 |
| May 03 2024 | 51.92 | 0.59 | 1.15% | 52.32 | 52.32 | 51.32 | 264,608 |
| May 02 2024 | 51.33 | 0.46 | 0.90% | 51.20 | 51.58 | 50.80 | 306,716 |
| May 01 2024 | 50.87 | 0.63 | 1.25% | 50.64 | 51.965 | 50.27 | 360,089 |
| Apr 30 2024 | 50.24 | -0.86 | -1.68% | 50.55 | 51.10 | 50.10 | 205,619 |
| Apr 29 2024 | 51.10 | -1.63 | -3.09% | 52.88 | 53.44 | 51.09 | 170,464 |
| Apr 26 2024 | 52.73 | 0.38 | 0.73% | 52.15 | 53.15 | 52.15 | 257,439 |
| Apr 25 2024 | 52.35 | -0.57 | -1.08% | 52.24 | 52.60 | 50.98 | 317,661 |
| Apr 24 2024 | 52.92 | 0.70 | 1.34% | 51.69 | 53.155 | 50.791 | 459,407 |
| Apr 23 2024 | 52.22 | 1.43 | 2.82% | 50.92 | 52.69 | 50.63 | 358,585 |
| Apr 22 2024 | 50.79 | 0.23 | 0.45% | 50.38 | 50.99 | 49.96 | 249,035 |
