Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Independent Bank Corporation | INDB | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.59 | 1.15% | 51.92 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 52.32 | 51.32 | 52.32 | 51.92 | 51.33 |
INDB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 52.15 | 53.44 | 50.10 | 51.28 | 260,065 | -0.23 | -0.44% |
| 1 Month | 49.30 | 53.44 | 46.802 | 50.32 | 284,037 | 2.62 | 5.31% |
| 3 Months | 52.30 | 54.985 | 46.802 | 50.83 | 288,354 | -0.38 | -0.73% |
| 6 Months | 53.21 | 68.75 | 46.802 | 55.42 | 279,214 | -1.29 | -2.42% |
| 1 Year | 50.75 | 68.75 | 43.283 | 53.06 | 263,418 | 1.17 | 2.31% |
| 3 Years | 83.15 | 93.52 | 43.283 | 69.45 | 233,765 | -31.23 | -37.56% |
| 5 Years | 80.68 | 99.85 | 43.283 | 70.12 | 198,804 | -28.76 | -35.65% |
INDB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 51.92 | 0.59 | 1.15% | 52.32 | 52.32 | 51.32 | 264,608 |
| 03 May 2024 | 51.33 | 0.46 | 0.90% | 51.20 | 51.58 | 50.80 | 306,716 |
| 02 May 2024 | 50.87 | 0.63 | 1.25% | 50.64 | 51.965 | 50.27 | 360,089 |
| 01 May 2024 | 50.24 | -0.86 | -1.68% | 50.55 | 51.10 | 50.10 | 205,619 |
| 30 Apr 2024 | 51.10 | -1.63 | -3.09% | 52.88 | 53.44 | 51.09 | 170,464 |
| 27 Apr 2024 | 52.73 | 0.38 | 0.73% | 52.15 | 53.15 | 52.15 | 257,439 |
| 26 Apr 2024 | 52.35 | -0.57 | -1.08% | 52.24 | 52.60 | 50.98 | 317,661 |
| 25 Apr 2024 | 52.92 | 0.70 | 1.34% | 51.69 | 53.155 | 50.791 | 459,407 |
| 24 Apr 2024 | 52.22 | 1.43 | 2.82% | 50.92 | 52.69 | 50.63 | 358,585 |
| 23 Apr 2024 | 50.79 | 0.23 | 0.45% | 50.38 | 50.99 | 49.96 | 249,035 |
| 20 Apr 2024 | 50.56 | 1.11 | 2.24% | 47.84 | 50.77 | 47.84 | 419,384 |
| 19 Apr 2024 | 49.45 | 0.92 | 1.90% | 48.95 | 49.61 | 48.59 | 224,676 |
| 18 Apr 2024 | 48.53 | 0.06 | 0.12% | 49.00 | 49.5368 | 48.52 | 229,059 |
| 17 Apr 2024 | 48.47 | -0.23 | -0.47% | 48.14 | 48.6525 | 47.685 | 210,751 |
| 16 Apr 2024 | 48.70 | 0.06 | 0.12% | 48.74 | 49.15 | 47.83 | 256,585 |
| 13 Apr 2024 | 48.64 | 0.43 | 0.89% | 47.83 | 48.65 | 47.60 | 306,070 |
| 12 Apr 2024 | 48.21 | 0.72 | 1.52% | 47.73 | 48.41 | 47.27 | 357,308 |
| 11 Apr 2024 | 47.49 | -2.50 | -5.00% | 48.39 | 48.47 | 46.802 | 320,980 |
| 10 Apr 2024 | 49.99 | 0.31 | 0.62% | 49.94 | 50.49 | 49.86 | 409,663 |
| 09 Apr 2024 | 49.68 | 0.49 | 1.00% | 49.33 | 50.20 | 49.33 | 120,355 |
