Stockscreener 앱 받기
72.14
1.88%
1.33
시간 외 거래:
72.14
Independent Bank Corp 주식 (INDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $72.95 | $70.76 | $2.19 | 238,300.0 | +1.88% |
| 2024-11-20 | $70.86 | $69.92 | $0.94 | 111,211.0 | +0.03% |
| 2024-11-19 | $71.19 | $70.05 | $1.15 | 127,929.0 | -1.19% |
| 2024-11-18 | $72.85 | $71.51 | $1.34 | 165,611.0 | -0.80% |
| 2024-11-15 | $73.34 | $70.69 | $2.65 | 204,586.0 | +0.46% |
| 2024-11-14 | $73.37 | $71.52 | $1.86 | 134,189.0 | -1.32% |
| 2024-11-13 | $74.88 | $72.76 | $2.12 | 174,358.0 | -1.21% |
| 2024-11-12 | $75.06 | $73.27 | $1.80 | 215,182.0 | -0.49% |
| 2024-11-11 | $75.63 | $72.59 | $3.04 | 255,654.0 | +2.79% |
| 2024-11-08 | $72.77 | $70.14 | $2.63 | 281,315.0 | +2.10% |
| 2024-11-07 | $73.25 | $70.24 | $3.01 | 552,695.0 | -3.18% |
| 2024-11-06 | $73.28 | $68.34 | $4.94 | 665,534.0 | +15.40% |
| 2024-11-05 | $63.32 | $61.53 | $1.79 | 155,443.0 | +2.20% |
| 2024-11-04 | $63.66 | $61.09 | $2.56 | 126,808.0 | -1.21% |
| 2024-11-01 | $63.82 | $62.11 | $1.71 | 146,767.0 | -0.48% |
| 2024-10-31 | $64.35 | $62.82 | $1.53 | 130,252.0 | -2.07% |
| 2024-10-30 | $65.10 | $62.31 | $2.79 | 127,409.0 | +1.68% |
| 2024-10-29 | $63.65 | $63.08 | $0.57 | 115,326.0 | -0.82% |
| 2024-10-28 | $64.04 | $62.27 | $1.77 | 158,219.0 | +2.97% |
| 2024-10-25 | $63.53 | $61.26 | $2.27 | 160,542.0 | -1.51% |
| 2024-10-24 | $63.09 | $61.30 | $1.79 | 275,714.0 | +0.10% |
| 2024-10-23 | $62.80 | $61.83 | $0.975 | 207,114.0 | +0.92% |
| 2024-10-22 | $62.56 | $61.41 | $1.15 | 384,162.0 | -0.32% |
Independent Bank Corp 주식 (INDB) 연도별 가격 이력
이 심층 분석에서는 Independent Bank Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Independent Bank Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Independent Bank Corp 주식 (INDB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $75.63 | $61.09 | $14.53 | 3,793,882.0 | +14.69% |
| 2024-10 | $65.47 | $56.23 | $9.24 | 5,603,751.0 | +6.38% |
| 2024-09 | $64.15 | $57.01 | $7.14 | 5,170,641.0 | -6.60% |
| 2024-08 | $64.07 | $56.52 | $7.55 | 3,980,241.0 | -1.31% |
| 2024-07 | $65.79 | $47.43 | $18.36 | 6,733,033.0 | +26.48% |
| 2024-06 | $51.41 | $45.11 | $6.30 | 5,738,266.0 | -0.14% |
| 2024-05 | $54.28 | $48.78 | $5.50 | 4,493,613.0 | +1.09% |
| 2024-04 | $53.44 | $46.80 | $6.64 | 5,988,011.0 | -3.42% |
| 2024-03 | $52.95 | $48.49 | $4.46 | 6,074,223.0 | -0.29% |
| 2024-02 | $57.44 | $50.09 | $7.34 | 5,634,980.0 | -6.99% |
| 2024-01 | $66.65 | $55.93 | $10.72 | 5,485,841.0 | -14.77% |
Independent Bank Corp 주식 (INDB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.75 | $55.79 | $12.96 | 5,469,626.0 | +15.42% |
| 2023-11 | $58.17 | $48.51 | $9.66 | 4,286,449.0 | +16.84% |
| 2023-10 | $50.64 | $44.63 | $6.01 | 4,611,587.0 | -0.59% |
| 2023-09 | $57.23 | $47.30 | $9.93 | 5,155,955.0 | -9.13% |
| 2023-08 | $60.14 | $51.01 | $9.13 | 4,224,504.0 | -10.34% |
| 2023-07 | $62.04 | $44.27 | $17.77 | 5,743,001.0 | +35.36% |
| 2023-06 | $53.95 | $44.05 | $9.90 | 6,143,435.0 | +0.84% |
| 2023-05 | $56.20 | $43.28 | $12.91 | 5,527,379.0 | -21.18% |
| 2023-04 | $66.07 | $54.67 | $11.40 | 4,241,924.0 | -14.66% |
| 2023-03 | $79.44 | $63.72 | $15.72 | 9,088,073.0 | -17.65% |
| 2023-02 | $83.16 | $79.00 | $4.16 | 3,109,786.0 | -0.01% |
| 2023-01 | $85.12 | $75.01 | $10.11 | 4,852,734.0 | -5.61% |
Independent Bank Corp 주식 (INDB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $91.65 | $81.04 | $10.61 | 4,096,135.0 | -6.73% |
| 2022-11 | $90.86 | $83.79 | $7.07 | 3,222,066.0 | +4.03% |
| 2022-10 | $87.35 | $74.28 | $13.07 | 3,844,913.0 | +16.74% |
| 2022-09 | $80.79 | $74.42 | $6.37 | 4,261,384.0 | -4.73% |
| 2022-08 | $88.49 | $77.82 | $10.67 | 4,100,472.0 | -6.65% |
| 2022-07 | $84.90 | $76.20 | $8.70 | 3,782,295.0 | +5.50% |
| 2022-06 | $84.68 | $77.20 | $7.48 | 4,303,231.0 | -4.65% |
| 2022-05 | $83.99 | $75.36 | $8.63 | 3,918,792.0 | +7.96% |
| 2022-04 | $83.05 | $76.09 | $6.96 | 4,325,950.0 | -5.55% |
| 2022-03 | $87.18 | $80.72 | $6.46 | 4,484,420.0 | -5.02% |
| 2022-02 | $87.98 | $79.56 | $8.42 | 3,250,398.0 | +1.97% |
| 2022-01 | $88.39 | $75.07 | $13.32 | 3,585,897.0 | +3.46% |
1.07%
0.10%
자본화:
|
볼륨(24시간):