Independent Bank Corporation (IBCP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -5.03770739065 | 33.15 | 33.71 | 31.53 | 138813 | 32.54508 | CS |
| 4 | -2.4 | -7.08382526564 | 33.88 | 35.79 | 31.53 | 122426 | 33.33863529 | CS |
| 12 | 5.06 | 19.1521574565 | 26.42 | 35.965 | 26.415 | 123797 | 32.72056508 | CS |
| 26 | 7.22 | 29.7609233306 | 24.26 | 35.965 | 22.53 | 97028 | 29.5758028 | CS |
| 52 | 13.25 | 72.6823916621 | 18.23 | 35.965 | 16.9 | 86554 | 26.93128829 | CS |
| 156 | 9.5 | 43.2211101001 | 21.98 | 35.965 | 14.9 | 84741 | 23.01747965 | CS |
| 260 | 10.66 | 51.2007684918 | 20.82 | 35.965 | 9.19 | 91853 | 21.02224949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 32.39 | -0.96 | -2.88 | 33.11 | 33.11 | 31.96 | 115190 |
| 1727735700 | 33.35 | 1.27 | 3.96 | 32.11 | 33.71 | 32.11 | 169512 |
| 1727476500 | 32.08 | -0.37 | -1.14 | 32.85 | 32.85 | 31.94 | 250483 |
| 1727390100 | 32.45 | -0.15 | -0.46 | 32.86 | 32.979999 | 32.45 | 72074 |
| 1727303700 | 32.6 | -0.5 | -1.51 | 33.15 | 33.15 | 32.54 | 86808 |
| 1727217300 | 33.1 | -0.69 | -2.04 | 33.78 | 33.9 | 32.96 | 73083 |
| 1727130900 | 33.79 | -0.12 | -0.35 | 34 | 34.67 | 33.45 | 80963 |
| 1726871700 | 33.91 | -1.36 | -3.86 | 35.16 | 35.34 | 33.86 | 365015 |
| 1726785300 | 35.27 | 0.97 | 2.83 | 34.99 | 35.605 | 34.62 | 162316 |
| 1726698900 | 34.3 | 0.26 | 0.76 | 34.07 | 35.79 | 33.645 | 76690 |
| 1726612500 | 34.04 | 0.09 | 0.27 | 34.34 | 35.215 | 33.95 | 102295 |
| 1726526100 | 33.95 | 0.33 | 0.98 | 33.7 | 34.305 | 33.45 | 91546 |
| 1726266900 | 33.62 | 0.66 | 2.00 | 33.439999 | 34.02 | 33.369999 | 112121 |
| 1726180500 | 32.96 | 0.28 | 0.86 | 32.9 | 33.252499 | 32.74 | 97551 |
| 1726094100 | 32.68 | -1 | -2.97 | 33.27 | 33.38 | 32.29 | 149700 |
| 1726007700 | 33.68 | 1.21 | 3.73 | 32.54 | 33.71 | 32.13 | 186267 |
| 1725921300 | 32.47 | 0.15 | 0.46 | 32.509999 | 32.935 | 32.119999 | 79290 |
| 1725662100 | 32.32 | -0.84 | -2.53 | 33.38 | 33.38 | 32.27 | 62480 |
| 1725575700 | 33.159999 | -0.04 | -0.12 | 33.53 | 33.53 | 32.88 | 73221 |
| 1725489300 | 33.2 | -0.87 | -2.55 | 33.88 | 34.13 | 33.07 | 41923 |
| 1725402900 | 34.07 | 0.19 | 0.56 | 33.56 | 34.4 | 33.299999 | 91082 |
| 1725057300 | 33.88 | 0.03 | 0.09 | 33.83 | 34.09 | 33.439999 | 70688 |
| 1724970900 | 33.85 | -0.15 | -0.44 | 34.34 | 34.34 | 33.675 | 109496 |
| 1724884500 | 34 | 0.2 | 0.59 | 33.85 | 34.84 | 32.315399 | 154763 |
| 1724798100 | 33.8 | -0.13 | -0.38 | 33.78 | 33.96 | 33.4 | 80355 |
| 1724711700 | 33.93 | -0.39 | -1.14 | 34.56 | 34.56 | 33.81 | 126724 |
| 1724452500 | 34.32 | 1.82 | 5.60 | 32.759999 | 34.61 | 32.759999 | 157812 |
| 1724366100 | 32.5 | 0.24 | 0.74 | 32.299999 | 32.795 | 32.25 | 93541 |
| 1724279700 | 32.259999 | -0.08 | -0.25 | 32.61 | 32.61 | 32 | 91995 |
| 1724193300 | 32.34 | -0.26 | -0.80 | 32.439999 | 32.549999 | 32.055 | 97503 |
| 1724106900 | 32.6 | -0.04 | -0.12 | 32.61 | 32.799999 | 32.32 | 95195 |
| 1723847700 | 32.64 | 0.11 | 0.34 | 32.549999 | 33.11 | 32.009999 | 95436 |
| 1723761300 | 32.53 | 0.56 | 1.75 | 32.77 | 33.085 | 32.509999 | 184091 |
| 1723674900 | 31.97 | -0.03 | -0.09 | 32.21 | 32.509999 | 31.4 | 81205 |
| 1723588500 | 32 | 0.58 | 1.85 | 31.79 | 32.189999 | 31.226 | 141555 |
| 1723502100 | 31.42 | 0.11 | 0.35 | 31.58 | 31.96 | 31.31 | 128142 |
| 1723242900 | 31.31 | 0.21 | 0.68 | 31.01 | 31.45 | 30.6079 | 165328 |
| 1723156500 | 31.1 | 0.06 | 0.19 | 31.48 | 31.51 | 30.8 | 48976 |
| 1723070100 | 31.04 | -0.19 | -0.61 | 31.75 | 31.81 | 30.86 | 94694 |
| 1722983700 | 31.23 | 0.02 | 0.06 | 31.15 | 31.495 | 30.825 | 90998 |
| 1722897300 | 31.21 | -1.58 | -4.82 | 31.15 | 31.76 | 30.34 | 133953 |
| 1722638100 | 32.79 | -0.66 | -1.97 | 32.17 | 32.939999 | 31.826 | 122152 |
| 1722551700 | 33.45 | -1.24 | -3.57 | 34.69 | 34.95 | 32.88 | 105535 |
| 1722465300 | 34.69 | -0.1 | -0.29 | 34.68 | 35.65 | 34.42 | 120495 |
| 1722378900 | 34.79 | 0.52 | 1.52 | 34.29 | 34.99 | 33.844 | 176132 |
| 1722292500 | 34.27 | -0.02 | -0.06 | 34.81 | 34.81 | 33.8 | 127581 |
| 1722033300 | 34.29 | -0.84 | -2.39 | 35.19 | 35.76 | 34.16 | 158544 |
| 1721946900 | 35.13 | 1.89 | 5.69 | 33.95 | 35.965 | 32.409999 | 191247 |
| 1721860500 | 33.24 | -0.03 | -0.09 | 33 | 33.73 | 32.825 | 141113 |
| 1721774100 | 33.27 | 1 | 3.10 | 32.22 | 33.73 | 32.22 | 128053 |
| 1721687700 | 32.27 | 0.79 | 2.51 | 31.42 | 32.43 | 30.99 | 129790 |
| 1721428500 | 31.48 | 0.05 | 0.16 | 31.47 | 32.229999 | 31.37 | 146370 |
| 1721342100 | 31.43 | -0.45 | -1.41 | 31.55 | 32.5 | 31.12 | 141375 |
| 1721255700 | 31.88 | 0.65 | 2.08 | 30.94 | 32.189999 | 30.94 | 189851 |
| 1721169300 | 31.23 | 1.59 | 5.36 | 30 | 31.26 | 29.71 | 126304 |
| 1721082900 | 29.64 | 1.37 | 4.85 | 28.6 | 29.65 | 28.6 | 194006 |
| 1720823700 | 28.27 | 0.32 | 1.14 | 28.27 | 28.63 | 27.83 | 93667 |
| 1720737300 | 27.95 | 1.03 | 3.83 | 27.44 | 28.49 | 27.1709 | 136514 |
| 1720650900 | 26.92 | 0.56 | 2.12 | 26.42 | 26.98 | 26.415 | 93224 |
| 1720564500 | 26.36 | 0.41 | 1.58 | 25.89 | 26.36 | 25.63 | 46582 |
| 1720478100 | 25.95 | 0.44 | 1.72 | 25.83 | 26.15 | 25.79 | 57736 |
| 1720218900 | 25.51 | -0.54 | -2.07 | 26.07 | 26.08 | 25.46 | 123306 |
| 1720040640 | 26.05 | -0.41 | -1.55 | 26.49 | 26.49 | 26.05 | 39084 |
| 1719959700 | 26.46 | 0.1 | 0.38 | 26.36 | 26.7 | 25.76 | 101082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
