Australia markets close in 3 hours 19 minutes

Independent Bank Corporation (IBCP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.17+0.05 (+0.20%)
At close: 04:00PM EDT
25.17 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202425.6625.6724.9925.1725.17153,700
24 Apr 202425.0125.2524.6925.1225.1295,200
23 Apr 202424.5525.3924.5525.3025.3056,800
22 Apr 202424.3224.6524.3024.4924.4948,400
19 Apr 202423.4324.3623.4324.3624.3654,500
18 Apr 202423.1823.6323.1823.5823.5859,500
17 Apr 202423.4423.7323.1323.2023.2048,200
16 Apr 202422.9023.3322.7623.2523.2554,700
15 Apr 202423.4923.5922.8123.1423.14136,800
12 Apr 202423.2023.4323.1123.2823.2855,700
11 Apr 202423.2623.6523.0023.4623.4650,500
10 Apr 202423.8623.8622.9523.1523.1563,400
09 Apr 202424.6024.6924.3524.5224.5229,700
08 Apr 202424.4424.7724.2724.5824.5847,900
05 Apr 202424.1324.5024.1324.4024.4083,700
04 Apr 202424.5024.7823.5424.2324.2350,300
03 Apr 202424.0424.2324.0024.1424.1440,600
02 Apr 202424.2624.5024.1024.2424.2436,300
01 Apr 202425.2525.3224.5824.6224.6281,100
28 Mar 202425.0225.4324.7225.3525.35101,700
27 Mar 202424.2125.0724.2125.0725.0751,900
26 Mar 202424.6424.6424.1224.1424.1440,000
25 Mar 202424.3324.6124.2624.4324.4359,300
22 Mar 202424.6924.9024.1924.2324.2345,500
21 Mar 202424.5624.8524.5324.7324.7375,400
20 Mar 202423.4424.7223.2824.4624.4654,500
19 Mar 202423.5323.8023.4423.5523.5558,100
18 Mar 202423.9924.2523.3123.5223.5265,200
15 Mar 202423.5124.3923.4523.9623.96200,500
14 Mar 202424.2424.2423.4523.5523.5559,800
13 Mar 202424.3124.7024.1124.2424.2452,200
12 Mar 202424.4024.4724.0524.3824.3857,100
11 Mar 202424.5124.7224.3524.4524.4541,700
08 Mar 202425.0125.2824.6224.6424.6442,200
07 Mar 202425.0325.2324.5724.7024.7053,500
06 Mar 202424.6625.1124.0524.6824.6883,200
05 Mar 202424.2124.8823.8424.6624.6652,400
04 Mar 202424.2524.9224.1824.2524.2544,500
01 Mar 202424.2924.4123.7024.3524.3586,700
29 Feb 202424.3824.6224.1724.4524.4576,900
28 Feb 202423.9924.1623.8623.9123.9155,400
27 Feb 202424.1224.5323.5024.2424.2468,100
26 Feb 202424.0024.3423.7323.9623.9661,700
23 Feb 202424.6024.6224.2124.2124.2149,300
22 Feb 202424.4824.7524.1024.5624.56157,600
21 Feb 202424.6624.6624.3524.5524.5579,500
20 Feb 202424.7225.1424.5524.6524.6558,500
16 Feb 202425.2825.3024.8325.0125.0193,000
15 Feb 202424.4525.6424.4525.4825.48121,300
14 Feb 202424.1424.2923.9224.2024.2082,900
13 Feb 202424.4024.8523.6523.8223.82107,000
12 Feb 202424.7125.4224.6625.1025.1075,600
09 Feb 202424.2224.6823.8124.6224.6263,300
08 Feb 202424.2224.5623.8424.1924.1973,600
07 Feb 202424.1424.5923.5324.3824.38124,900
06 Feb 202424.4724.6622.8023.9923.9971,200
05 Feb 202424.5424.8024.4124.5424.5473,300
02 Feb 202424.4924.9124.4924.8224.8290,900
02 Feb 20240.24 Dividend
01 Feb 202425.5226.1024.5625.1824.9488,000
31 Jan 202426.5926.7125.3525.4425.20146,700
30 Jan 202426.3627.3926.3627.0026.74143,800
29 Jan 202425.7326.3025.7026.2926.04172,600
26 Jan 202426.0526.6725.7625.8425.5963,800
25 Jan 202426.5726.5724.1225.7325.48155,100
24 Jan 202426.6527.0826.2526.6526.4092,400
23 Jan 202426.8026.8026.0926.2626.01105,200
22 Jan 202425.9826.6025.9826.6026.35119,700
19 Jan 202425.3225.9425.0225.7925.5469,600
18 Jan 202425.0225.1924.8225.1624.9261,100
17 Jan 202424.5225.0224.5224.9524.7184,600
16 Jan 202424.8725.1624.4524.8824.64126,700
12 Jan 202425.4625.5724.8025.2324.9974,000
11 Jan 202425.4125.4125.0025.3125.0769,400
10 Jan 202425.2925.5425.1225.5225.2875,400
09 Jan 202425.3825.6125.0025.4425.2077,500
08 Jan 202425.2625.7425.1125.7025.4683,500
05 Jan 202425.3525.8625.0225.4125.17107,100
04 Jan 202425.3825.7125.3225.4825.2448,300
03 Jan 202425.6526.6325.1625.3225.0872,100
02 Jan 202425.8326.2625.5525.7525.5067,800
29 Dec 202326.7126.7326.0126.0225.7753,100
28 Dec 202326.6726.9926.5526.6526.4047,700
27 Dec 202326.5826.9026.4326.8426.5859,200
26 Dec 202326.4726.7626.2626.6226.3749,000
22 Dec 202326.2226.5826.1226.3126.06115,000
21 Dec 202325.7926.0225.4725.9525.70140,000
20 Dec 202325.5726.4825.4725.5425.3098,600
19 Dec 202324.6425.5424.6425.5025.2693,400
18 Dec 202324.9024.9524.2224.6724.4362,300
15 Dec 202325.0825.6224.6024.6924.45236,200
14 Dec 202325.2625.8924.7425.0724.83121,500
13 Dec 202323.3024.5123.0224.5024.27172,600
12 Dec 202323.5223.5223.0823.1022.8846,300
11 Dec 202323.2323.4623.1423.4023.1848,100
08 Dec 202323.1723.4722.9823.2823.0641,600
07 Dec 202322.6323.0522.0823.0422.8239,700
06 Dec 202322.9523.4322.4222.4622.2590,300
05 Dec 202322.7422.9622.4922.7222.5041,700
04 Dec 202322.5322.9520.5022.8922.6761,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...