Independent Bank Corp. INDB
NASDAQ · Amerika Birleşik Devletleri · Finans
$77,65-0,51 (-%0,65)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77,65 | -%0,65 | $78,18 | $78,69 | $77,50 | 298,80K |
| 2026-09-29 | $78,16 | -%1,73 | $79,51 | $79,70 | $77,82 | 343,50K |
| 2026-09-28 | $79,54 | -%2,04 | $80,48 | $80,63 | $79,35 | 359,40K |
| 2026-09-25 | $81,20 | +%1,20 | $80,82 | $81,74 | $80,69 | 275,10K |
| 2026-09-24 | $80,24 | +%0,56 | $80,28 | $80,66 | $79,34 | 346,20K |
| 2026-09-23 | $79,79 | -%0,64 | $79,91 | $80,90 | $79,75 | 291,50K |
| 2026-09-22 | $80,30 | -%1,11 | $81,87 | $81,87 | $80,28 | 371,30K |
| 2026-09-21 | $81,20 | -%1,26 | $82,30 | $82,50 | $81,17 | 327,50K |
| 2026-09-18 | $82,24 | -%0,22 | $81,98 | $82,53 | $81,20 | 1,26M |
| 2026-09-17 | $82,42 | -%0,07 | $83,26 | $83,26 | $81,99 | 329,00K |
| 2026-09-16 | $82,48 | -%1,39 | $83,64 | $83,81 | $81,07 | 448,60K |
| 2026-09-15 | $83,64 | +%0,25 | $83,38 | $84,34 | $83,38 | 376,30K |
| 2026-09-14 | $83,43 | +%0,83 | $82,80 | $83,90 | $82,47 | 306,10K |
| 2026-09-11 | $82,74 | -%0,07 | $83,77 | $84,02 | $81,80 | 275,00K |
| 2026-09-10 | $82,80 | +%0,60 | $82,19 | $82,83 | $81,31 | 399,00K |
| 2026-09-09 | $82,31 | -%0,28 | $81,79 | $82,87 | $81,74 | 307,40K |
| 2026-09-08 | $82,54 | -%1,62 | $83,46 | $83,46 | $82,24 | 283,50K |
| 2026-09-04 | $83,90 | +%1,23 | $82,50 | $84,02 | $82,50 | 217,10K |
| 2026-09-03 | $82,88 | +%1,51 | $82,02 | $82,99 | $82,02 | 269,80K |
| 2026-09-02 | $81,65 | +%2,14 | $80,39 | $82,35 | $79,87 | 285,40K |
| 2026-09-01 | $79,94 | -%1,53 | $81,06 | $81,44 | $79,69 | 185,40K |
| 2026-08-31 | $81,18 | -%1,07 | $81,99 | $82,06 | $81,02 | 147,70K |
| 2026-08-28 | $82,06 | -%0,44 | $82,66 | $83,42 | $81,75 | 195,40K |
| 2026-08-27 | $82,42 | -%0,43 | $82,27 | $82,57 | $81,08 | 195,00K |
| 2026-08-26 | $82,78 | -%0,49 | $83,48 | $83,48 | $82,62 | 235,60K |
| 2026-08-25 | $83,19 | -%0,35 | $83,48 | $83,74 | $82,77 | 303,50K |
| 2026-08-24 | $83,48 | -%0,30 | $83,66 | $84,52 | $83,34 | 365,70K |
| 2026-08-21 | $83,73 | +%0,26 | $84,00 | $84,43 | $82,82 | 331,70K |
| 2026-08-20 | $83,51 | +%0,22 | $82,99 | $83,87 | $82,74 | 337,90K |
| 2026-08-19 | $83,33 | -%2,36 | $85,37 | $85,51 | $83,15 | 365,50K |
| 2026-08-18 | $85,34 | -%0,81 | $86,33 | $86,38 | $84,75 | 271,10K |
| 2026-08-17 | $86,04 | +%0,12 | $85,51 | $86,56 | $85,48 | 281,60K |
| 2026-08-14 | $85,94 | +%0,51 | $85,43 | $86,22 | $85,43 | 173,50K |
| 2026-08-13 | $85,50 | +%0,20 | $85,96 | $86,22 | $85,29 | 230,00K |
| 2026-08-12 | $85,33 | +%0,62 | $84,93 | $85,73 | $84,70 | 231,00K |
| 2026-08-11 | $84,80 | +%1,17 | $83,89 | $84,97 | $83,89 | 199,30K |
| 2026-08-10 | $83,82 | +%0,11 | $83,20 | $84,09 | $83,10 | 273,90K |
| 2026-08-07 | $83,73 | -%0,30 | $83,74 | $84,30 | $83,38 | 195,80K |
| 2026-08-06 | $83,98 | -%2,03 | $85,95 | $86,24 | $83,91 | 367,20K |
| 2026-08-05 | $85,72 | -%0,03 | $86,17 | $86,45 | $85,42 | 242,60K |
| 2026-08-04 | $85,75 | +%0,88 | $85,46 | $86,50 | $85,03 | 360,20K |
| 2026-08-03 | $85,00 | +%1,40 | $84,44 | $85,63 | $83,50 | 340,10K |
| 2026-07-31 | $83,83 | -%0,65 | $84,38 | $84,95 | $82,93 | 527,00K |
| 2026-07-30 | $84,38 | -%0,64 | $85,20 | $85,56 | $84,23 | 466,80K |
| 2026-07-29 | $84,92 | -%1,42 | $85,72 | $86,33 | $84,73 | 443,20K |
| 2026-07-28 | $86,14 | +%1,68 | $85,30 | $86,88 | $85,21 | 340,70K |
| 2026-07-27 | $84,72 | -%0,47 | $85,65 | $86,24 | $84,60 | 260,60K |
| 2026-07-24 | $85,12 | +%0,41 | $82,60 | $85,78 | $82,60 | 307,00K |
| 2026-07-23 | $84,77 | -%0,61 | $84,42 | $84,83 | $83,49 | 407,40K |
| 2026-07-22 | $85,29 | +%0,18 | $85,08 | $85,43 | $84,15 | 325,30K |
| 2026-07-21 | $85,14 | +%0,39 | $84,68 | $85,20 | $83,57 | 371,20K |
| 2026-07-20 | $84,81 | +%0,35 | $84,38 | $85,01 | $83,38 | 457,10K |
| 2026-07-17 | $84,51 | -%3,05 | $80,70 | $84,99 | $80,04 | 1,09M |
| 2026-07-16 | $87,17 | +%2,31 | $85,24 | $87,50 | $85,24 | 637,70K |
| 2026-07-15 | $85,20 | +%1,20 | $84,50 | $85,66 | $84,15 | 324,40K |
| 2026-07-14 | $84,19 | +%0,89 | $83,45 | $84,26 | $83,39 | 369,40K |
| 2026-07-13 | $83,45 | -%0,31 | $84,06 | $84,12 | $83,30 | 285,20K |
| 2026-07-10 | $83,71 | +%0,60 | $83,22 | $84,29 | $83,15 | 272,60K |
| 2026-07-09 | $83,21 | +%1,14 | $82,48 | $83,66 | $82,47 | 673,80K |
| 2026-07-08 | $82,27 | -%2,52 | $84,28 | $84,28 | $81,89 | 330,30K |
| 2026-07-07 | $84,40 | -%0,38 | $85,31 | $85,63 | $84,36 | 261,50K |
| 2026-07-06 | $84,72 | +%0,64 | $84,06 | $85,11 | $83,82 | 253,40K |
| 2026-07-02 | $84,18 | -%0,96 | $85,56 | $85,56 | $83,72 | 281,50K |
| 2026-07-01 | $85,00 | +%1,53 | $83,72 | $85,74 | $83,72 | 423,40K |
| 2026-06-30 | $83,72 | +%0,37 | $83,30 | $83,91 | $82,89 | 300,30K |
| 2026-06-29 | $83,41 | -%2,09 | $83,88 | $84,06 | $82,72 | 455,80K |
| 2026-06-26 | $85,19 | +%0,09 | $85,46 | $85,75 | $84,46 | 1,14M |
| 2026-06-25 | $85,11 | +%1,51 | $83,86 | $85,20 | $83,84 | 490,00K |
| 2026-06-24 | $83,84 | +%1,06 | $83,46 | $84,30 | $82,90 | 449,80K |
| 2026-06-23 | $82,96 | +%1,92 | $81,40 | $83,16 | $81,35 | 412,10K |
| 2026-06-22 | $81,40 | +%0,43 | $81,18 | $81,86 | $81,00 | 334,10K |
| 2026-06-18 | $81,05 | -%0,02 | $81,69 | $82,22 | $80,68 | 1,20M |
| 2026-06-17 | $81,07 | -%1,61 | $81,95 | $82,83 | $80,16 | 381,00K |
| 2026-06-16 | $82,40 | +%0,43 | $82,68 | $83,22 | $82,01 | 384,60K |
| 2026-06-15 | $82,05 | -%1,47 | $83,55 | $84,14 | $81,83 | 267,90K |
| 2026-06-12 | $83,27 | +%1,81 | $82,37 | $83,31 | $81,92 | 413,60K |
| 2026-06-11 | $81,79 | +%0,57 | $81,63 | $82,17 | $80,64 | 217,70K |
| 2026-06-10 | $81,33 | +%0,89 | $81,33 | $81,92 | $80,92 | 276,70K |
| 2026-06-09 | $80,61 | +%1,46 | $79,97 | $81,76 | $79,97 | 238,40K |
| 2026-06-08 | $79,45 | -%0,15 | $79,85 | $80,50 | $79,20 | 183,20K |
| 2026-06-05 | $79,57 | +%1,05 | $78,74 | $80,03 | $78,74 | 217,40K |
| 2026-06-04 | $78,74 | +%2,61 | $77,92 | $79,22 | $77,90 | 325,00K |
| 2026-06-03 | $76,74 | -%3,01 | $78,76 | $78,86 | $76,67 | 288,10K |
| 2026-06-02 | $79,12 | +%2,02 | $77,26 | $79,48 | $77,26 | 303,70K |
| 2026-06-01 | $77,55 | -%1,93 | $78,43 | $78,84 | $77,26 | 534,80K |
| 2026-05-29 | $79,08 | -%0,01 | $78,94 | $79,44 | $78,56 | 304,30K |
| 2026-05-28 | $79,09 | +%0,22 | $78,66 | $79,26 | $77,94 | 251,70K |
| 2026-05-27 | $78,92 | -%1,24 | $80,01 | $80,22 | $78,61 | 248,70K |
| 2026-05-26 | $79,91 | +%1,38 | $78,99 | $80,20 | $78,92 | 298,30K |
| 2026-05-22 | $78,82 | +%0,20 | $79,27 | $79,42 | $78,33 | 380,10K |