Skip to main content

Independent Bank Corporation - Common Stock (NQ:IBCP)

31.64 -0.24 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 31.30 32.05 31.23 31.88 74,968 +0.77(+2.48%)
May 07, 2025 31.46 31.88 31.03 31.11 87,337 +0.01(+0.03%)
May 06, 2025 30.91 31.39 30.76 31.10 73,695 -0.24(-0.77%)
May 05, 2025 31.72 31.72 30.82 31.34 93,214 -0.16(-0.51%)
May 02, 2025 31.03 31.52 31.00 31.50 131,320 +0.83(+2.71%)
May 01, 2025 31.40 31.40 30.31 30.67 135,138 +0.21(+0.69%)
Apr 30, 2025 31.30 31.77 30.37 30.46 130,158 -0.60(-1.93%)
Apr 29, 2025 31.11 31.31 30.65 31.06 88,492 +0.25(+0.81%)
Apr 28, 2025 31.04 31.07 30.52 30.81 80,269 -0.23(-0.74%)
Apr 25, 2025 30.70 31.05 30.66 31.04 96,645 +0.14(+0.45%)
Apr 24, 2025 30.06 31.29 30.00 30.90 131,004 -0.38(-1.21%)
Apr 23, 2025 31.64 32.08 30.92 31.28 79,302 +0.32(+1.03%)
Apr 22, 2025 30.33 31.04 29.73 30.96 75,076 +0.97(+3.23%)
Apr 21, 2025 29.93 30.27 29.61 29.99 102,781 -0.13(-0.43%)
Apr 17, 2025 29.43 30.23 29.43 30.12 129,197 +0.24(+0.80%)
Apr 16, 2025 29.56 30.07 29.37 29.88 158,302 +0.46(+1.56%)
Apr 15, 2025 28.70 29.73 28.70 29.42 162,995 +0.47(+1.62%)
Apr 14, 2025 29.15 29.60 28.05 28.95 136,252 +0.43(+1.51%)
Apr 11, 2025 28.45 29.73 28.07 28.52 135,941 -0.30(-1.04%)
Apr 10, 2025 29.23 30.33 28.30 28.82 214,944 -1.02(-3.40%)
Apr 09, 2025 28.03 30.84 28.03 29.84 157,947 +1.28(+4.46%)
Apr 08, 2025 29.08 29.08 28.14 28.56 141,706 +0.35(+1.24%)
Apr 07, 2025 27.21 29.20 27.07 28.21 172,331 +0.13(+0.46%)
Apr 04, 2025 26.75 28.32 26.75 28.08 150,656 -0.53(-1.85%)
Apr 03, 2025 29.29 29.29 28.61 28.61 131,225 -2.19(-7.11%)
Apr 02, 2025 30.40 30.91 30.37 30.80 86,197 -0.05(-0.16%)
Apr 01, 2025 30.60 30.91 30.36 30.85 63,430 +0.06(+0.19%)
Mar 31, 2025 31.20 31.30 30.50 30.79 84,270 -0.07(-0.23%)
Mar 28, 2025 31.42 31.74 30.73 30.86 40,978 -0.68(-2.16%)
Mar 27, 2025 31.67 31.76 31.32 31.54 41,354 -0.04(-0.13%)
Mar 26, 2025 31.75 31.93 31.25 31.58 75,860 -0.03(-0.09%)
Mar 25, 2025 31.91 32.04 31.53 31.61 72,120 -0.20(-0.63%)
Mar 24, 2025 31.85 31.98 31.52 31.81 170,487 +0.75(+2.41%)
Mar 21, 2025 30.94 31.47 30.64 31.06 240,436 +0.02(+0.06%)
Mar 20, 2025 31.03 31.53 31.00 31.04 96,122 -0.33(-1.05%)
Mar 19, 2025 30.97 31.70 30.91 31.37 105,822 +0.35(+1.13%)
Mar 18, 2025 30.82 31.20 30.45 31.02 113,282 +0.02(+0.06%)
Mar 17, 2025 30.80 31.35 30.43 31.00 102,556 +0.09(+0.29%)
Mar 14, 2025 30.98 31.00 30.43 30.91 90,566 +0.71(+2.35%)
Mar 13, 2025 30.57 30.69 30.09 30.20 83,278 -0.25(-0.82%)
Mar 12, 2025 30.47 30.72 30.14 30.45 92,209 +0.27(+0.89%)
Mar 11, 2025 30.85 31.40 29.93 30.18 120,332 -0.14(-0.46%)
Mar 10, 2025 31.22 31.63 30.31 30.32 120,040 -1.31(-4.14%)
Mar 07, 2025 31.67 31.83 31.15 31.63 58,640 -0.16(-0.50%)
Mar 06, 2025 31.90 32.52 29.75 31.79 76,025 -0.42(-1.30%)
Mar 05, 2025 32.51 33.32 31.96 32.21 113,021 -0.32(-0.98%)
Mar 04, 2025 33.50 33.73 32.52 32.53 89,994 -1.20(-3.56%)
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.