Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Independent Bank Corporation | NASDAQ:IBCP | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 38.87 | 35.25 | 61.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 121 | 09:37:15 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | 38.87 | 0.37 | 0.96% | 36.67 | 40.32 | 109,629 |
| 22 Nov 2024 | 38.50 | 0.78 | 2.07% | 37.965 | 38.70 | 61,278 |
| 21 Nov 2024 | 37.72 | 0.65 | 1.75% | 37.17 | 38.04 | 59,494 |
| 20 Nov 2024 | 37.07 | -0.22 | -0.59% | 36.54 | 37.34 | 63,424 |
| 19 Nov 2024 | 37.29 | 0.29 | 0.78% | 36.24 | 37.37 | 46,036 |
| 18 Nov 2024 | 37.00 | -0.74 | -1.96% | 36.98 | 37.90 | 57,921 |
| 15 Nov 2024 | 37.74 | -0.18 | -0.47% | 37.13 | 38.5931 | 74,957 |
| 14 Nov 2024 | 37.92 | -0.23 | -0.60% | 37.68 | 38.45 | 66,923 |
| 13 Nov 2024 | 38.15 | -0.38 | -0.99% | 38.005 | 39.46 | 200,663 |
| 12 Nov 2024 | 38.53 | -0.46 | -1.18% | 38.43 | 39.5199 | 92,882 |
| 11 Nov 2024 | 38.99 | 1.61 | 4.31% | 37.72 | 39.16 | 68,211 |
| 08 Nov 2024 | 37.38 | 0.62 | 1.69% | 36.57 | 37.6962 | 69,767 |
| 07 Nov 2024 | 36.76 | -1.42 | -3.72% | 36.415 | 37.91 | 142,676 |
| 06 Nov 2024 | 38.18 | 5.01 | 15.10% | 35.93 | 38.245 | 318,689 |
| 05 Nov 2024 | 33.17 | 0.45 | 1.38% | 31.79 | 33.20 | 110,002 |
| 04 Nov 2024 | 32.72 | -0.18 | -0.55% | 32.21 | 32.98 | 64,475 |
| 01 Nov 2024 | 32.90 | 0.12 | 0.37% | 32.485 | 33.24 | 87,286 |
| 31 Oct 2024 | 32.78 | -0.77 | -2.30% | 32.78 | 33.68 | 70,706 |
| 30 Oct 2024 | 33.55 | 0.34 | 1.02% | 32.86 | 34.08 | 81,813 |
| 29 Oct 2024 | 33.21 | 0.04 | 0.12% | 32.99 | 33.515 | 67,087 |
| 28 Oct 2024 | 33.17 | 0.59 | 1.81% | 32.37 | 33.64 | 134,691 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 36.84 | 40.32 | 34.00 | 38.05 | 66,788 | 2.03 | 5.51% |
| 1 Month | 33.05 | 40.32 | 32.21 | 36.72 | 94,348 | 5.82 | 17.61% |
| 3 Months | 34.16 | 40.32 | 30.99 | 34.31 | 100,831 | 4.71 | 13.79% |
| 6 Months | 25.52 | 40.32 | 22.53 | 31.71 | 108,529 | 13.35 | 52.31% |
| 1 Year | 21.55 | 40.32 | 20.50 | 28.85 | 94,001 | 17.32 | 80.37% |
| 3 Years | 22.99 | 40.32 | 14.90 | 23.74 | 86,572 | 15.88 | 69.07% |
| 5 Years | 22.45 | 40.32 | 9.19 | 21.46 | 92,885 | 16.42 | 73.14% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
