Independent Bank Corporation (IBCP) NASDAQ

31.43

+0.575(+1.86%)

Updated at August 18 03:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202531.7330.8530.8531.7330.75272,228
August 14, 202531.7131.6431.6431.931.3166,508
August 13, 20253232.0932.0932.1431.7171,300
August 12, 202530.8631.7631.7631.8330.5373,900
August 11, 202530.6530.630.630.6630.2264,900
August 08, 202530.4630.4530.4530.5930.3444,000
August 07, 202530.3930.230.230.9329.8371,000
August 06, 202530.1830.1230.1230.6530.0670,900
August 05, 202529.9530.2530.2530.529.63100,700
August 04, 202530.0930.1130.1131.6829.8173,500
August 01, 202530.2830.0930.0930.5729.83136,049
July 31, 202530.8730.5530.5531.5230.41108,201
July 30, 202532.1531.1531.1532.1730.9956,538
July 29, 202532.5131.8831.8833.331.7651,018
July 28, 202532.3232.2932.2932.5132.0754,600
July 25, 202532.8432.4632.4633.7632.2655,029
July 24, 202533.532.8432.8433.7232.7487,849
July 23, 202534.2934.1934.1934.2933.7847,100
July 22, 202534.1934.0634.0634.6134.0653,400
July 21, 202534.1734.1734.1734.6134.0948,914
July 18, 202534.6234.1334.1334.6933.8675,971
July 17, 202533.7934.3634.3634.5433.5572,633
July 16, 202533.7833.8733.8733.9333.1473,600
July 15, 202534.533.4733.4734.533.477,903
July 14, 202533.6934.4434.4434.5533.2377,800
July 11, 202534.133.7433.7434.3533.6954,942
July 10, 202534.1734.3634.3634.6234.0671,711
July 09, 202534.3134.3334.3334.3533.9870,900
July 08, 202534.0934.2234.2234.5134.05167,130
July 07, 202534.3933.9333.9334.7233.8680,100
July 03, 202534.0134.634.634.6933.556,700
July 02, 202533.7733.7533.7534.0233.08227,831
July 01, 202532.2133.633.633.8832.1175,620
June 30, 202532.7632.4132.413332.3975,143
June 27, 202532.2432.6232.6232.6932.02171,200
June 26, 202531.5332.2432.2432.331.2960,101
June 25, 202531.5431.5231.5231.7331.2863,113
June 24, 202531.5531.5331.5331.9731.2165,800
June 23, 202530.3631.331.331.330.3457,911
June 20, 202530.5630.430.430.6130.19130,200
June 18, 202530.1730.3730.3730.5930.1749,000
June 17, 202530.130.1930.1930.3229.9359,200
June 16, 202530.8830.2330.2330.8830.1363,000
June 13, 202531.0630.5730.5731.2830.5182,530
June 12, 202531.5431.431.431.7331.1452,930
June 11, 202532.0131.6531.6532.2231.5363,700
June 10, 202531.7831.8931.8932.1531.6355,035
June 09, 202531.631.5831.5831.7631.4365,900
June 06, 202531.2831.4331.4331.530.8859,339
June 05, 202531.0830.8430.8431.0830.760,734
June 04, 202531.631.0731.0731.7731.0257,100
June 03, 202531.1431.731.731.7731.0554,146
June 02, 202531.531.2231.2231.9431.193,700
May 30, 202531.5731.5331.5331.7431.2387,120
May 29, 202531.5931.7531.7531.7731.3449,500
May 28, 20253231.5231.523231.5136,929
May 27, 202531.7232.0632.0632.0631.4840,324
May 23, 202531.0131.4431.4431.5331.0177,221
May 22, 202531.5831.631.631.9431.5253,034
May 21, 202532.2331.8131.8132.5331.6456,740
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved