INDB Quote, Trading Chart, Independent Bank Corp.

home / stock / indb / indb quote

Stock Information
Company Name: Independent Bank Corp.
Stock Symbol: INDB
Market: NASDAQ
Website: rocklandtrust.com
Menu
INDB INDB Quote INDB Short INDB News INDB Articles INDB Message Board
Get INDB Alerts

News, Short Squeeze, Breakout and More Instantly...
INDB Quote
Last:$58.05
Change Percent:-3.87%
Open:$58.81
Previous Close:$58.05
High:$60.68
Low:$57.9
Volume:478,670
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
INDB Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$58.81
Close:$58.05
High:$60.68
Low:$57.9
Volume:478,670
Date:2024-07-18
Open:$57.41
Close:$56.62
High:$58.57
Low:$56.1
Volume:425,843
Date:2024-07-17
Open:$55.98
Close:$58
High:$58.825
Low:$55.98
Volume:432,033
Date:2024-07-16
Open:$55.01
Close:$56.64
High:$56.935
Low:$54.12
Volume:503,134
Date:2024-07-15
Open:$52.99
Close:$54.34
High:$55.195
Low:$52.99
Volume:372,445
Date:2024-07-12
Open:$53.45
Close:$52.27
High:$53.69
Low:$52.27
Volume:243,904
Date:2024-07-11
Open:$50.79
Close:$52.83
High:$53.1
Low:$49.85
Volume:537,436
Date:2024-07-10
Open:$48.58
Close:$49.58
High:$49.83
Low:$48.4
Volume:174,305
Date:2024-07-09
Open:$47.82
Close:$48.58
High:$48.69
Low:$47.44
Volume:248,855
Date:2024-07-08
Open:$48.71
Close:$47.89
High:$48.7129
Low:$47.43
Volume:292,958
Date:2024-07-05
Open:$48.97
Close:$47.97
High:$49.5
Low:$47.69
Volume:653,387
Date:2024-07-04
Open:$49.77
Close:$48.97
High:$49.77
Low:$48.81
Volume:96,869
Date:2024-07-03
Open:$49.77
Close:$48.97
High:$49.77
Low:$48.81
Volume:96,869
Date:2024-07-02
Open:$49.39
Close:$49.64
High:$50.11
Low:$49.39
Volume:134,242
Date:2024-07-01
Open:$50.11
Close:$49.49
High:$50.65
Low:$49.23
Volume:246,045
Date:2024-06-28
Open:$47.9055
Close:$50.15
High:$50.417
Low:$47.9055
Volume:558,833
Date:2024-06-27
Open:$47.15
Close:$47.8
High:$47.87
Low:$46.81
Volume:155,133
Date:2024-06-26
Open:$46.48
Close:$47.04
High:$47.31
Low:$46.06
Volume:257,561
Date:2024-06-25
Open:$47.13
Close:$46.64
High:$47.25
Low:$46.57
Volume:204,329
Date:2024-06-24
Open:$46.6
Close:$47.37
High:$47.67
Low:$46.385
Volume:302,147