Independent Bank Corporation (IBCP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -1.26947489902 | 34.66 | 35.38 | 33.955 | 76620 | 34.59571282 | CS |
| 4 | -3.98 | -10.4188481675 | 38.2 | 38.91 | 33.955 | 81999 | 35.87308828 | CS |
| 12 | 0.99 | 2.97923563045 | 33.23 | 40.32 | 31.31 | 86594 | 35.8636763 | CS |
| 26 | 8.39 | 32.4816105304 | 25.83 | 40.32 | 25.63 | 101803 | 33.85372614 | CS |
| 52 | 8.96 | 35.4711005542 | 25.26 | 40.32 | 22.53 | 93580 | 29.90413995 | CS |
| 156 | 9.61 | 39.0491670053 | 24.61 | 40.32 | 14.9 | 85647 | 24.15710648 | CS |
| 260 | 12.07 | 54.4920993228 | 22.15 | 40.32 | 9.19 | 92965 | 21.69684659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 34.515 | 0.15 | 0.42 | 34.8152 | 34.8152 | 33.955 | 93413 |
| 1735860900 | 34.37 | -0.46 | -1.32 | 35.17 | 35.38 | 34.1101 | 81110 |
| 1735688100 | 34.83 | 0.09 | 0.26 | 35 | 35.15 | 34.47 | 75642 |
| 1735601700 | 34.74 | 0.05 | 0.14 | 34.66 | 34.97 | 34.03 | 56313 |
| 1735342500 | 34.69 | -0.69 | -1.95 | 35.38 | 35.38 | 34.355 | 136581 |
| 1735256100 | 35.38 | 0.1 | 0.28 | 35.1 | 36.05 | 34.8 | 35454 |
| 1735077840 | 35.28 | 0.2 | 0.57 | 35.2 | 35.43 | 34.61 | 39320 |
| 1734996900 | 35.08 | -0.06 | -0.17 | 34.613 | 35.52 | 34.613 | 65225 |
| 1734737700 | 35.14 | 0.16 | 0.46 | 34.98 | 35.78 | 34.92 | 183519 |
| 1734651300 | 34.98 | -0.49 | -1.38 | 36.65 | 36.65 | 34.8101 | 77011 |
| 1734564900 | 35.47 | -1.84 | -4.93 | 37.77 | 38.04 | 35.27 | 140621 |
| 1734478500 | 37.31 | -0.78 | -2.05 | 37.67 | 38.1 | 36.945 | 126143 |
| 1734392100 | 38.09 | 0.12 | 0.32 | 37.67 | 38.3 | 37.67 | 47252 |
| 1734132900 | 37.97 | 0.31 | 0.82 | 37.595 | 38.05 | 37.04 | 62654 |
| 1734046500 | 37.66 | -0.46 | -1.21 | 38.29 | 38.29 | 37.325 | 48653 |
| 1733960100 | 38.12 | 0.32 | 0.85 | 38.37 | 38.91 | 37.735 | 90918 |
| 1733873700 | 37.8 | 0.51 | 1.37 | 37.405 | 38.41 | 36.78 | 63575 |
| 1733787300 | 37.29 | -0.73 | -1.92 | 38.2 | 38.2 | 37.29 | 52569 |
| 1733528100 | 38.02 | -0.07 | -0.18 | 38 | 38.3768 | 37.43 | 52187 |
| 1733441700 | 38.09 | -0.16 | -0.42 | 38.57 | 38.865 | 37.98 | 59287 |
| 1733355300 | 38.25 | 0.56 | 1.49 | 37.72 | 38.3 | 37.49 | 48906 |
| 1733268900 | 37.69 | -0.11 | -0.29 | 37.7697 | 38.27 | 37.35 | 69002 |
| 1733182500 | 37.8 | 0.18 | 0.48 | 37.29 | 38.31 | 37.205 | 67694 |
| 1732917840 | 37.62 | -0.32 | -0.84 | 38.11 | 38.11 | 37.27 | 50636 |
| 1732750500 | 37.94 | -0.34 | -0.89 | 38.71 | 39.22 | 37.86 | 68453 |
| 1732664100 | 38.28 | -0.59 | -1.52 | 38.05 | 38.535 | 37.95 | 74679 |
| 1732577700 | 38.87 | 0.37 | 0.96 | 39.22 | 40.32 | 38.85 | 107821 |
| 1732318500 | 38.5 | 0.78 | 2.07 | 38.005 | 38.7 | 37.965 | 59120 |
| 1732232100 | 37.72 | 0.65 | 1.75 | 37.26 | 38.04 | 37.17 | 59438 |
| 1732145700 | 37.07 | -0.22 | -0.59 | 37.05 | 37.34 | 36.54 | 63036 |
| 1732059300 | 37.29 | 0.29 | 0.78 | 36.84 | 37.37 | 36.6 | 44525 |
| 1731972900 | 37 | -0.74 | -1.96 | 37.9 | 37.9 | 36.98 | 57116 |
| 1731713700 | 37.74 | -0.18 | -0.47 | 38.12 | 38.5931 | 37.13 | 69231 |
| 1731627300 | 37.92 | -0.23 | -0.60 | 38.045 | 38.4399 | 37.68 | 66280 |
| 1731540900 | 38.15 | -0.38 | -0.99 | 39.055 | 39.46 | 38.005 | 199460 |
| 1731454500 | 38.53 | -0.46 | -1.18 | 38.62 | 39.5199 | 38.43 | 92881 |
| 1731368100 | 38.99 | 1.61 | 4.31 | 37.96 | 39.16 | 37.88 | 67580 |
| 1731108900 | 37.38 | 0.62 | 1.69 | 36.8 | 37.6962 | 36.8 | 68428 |
| 1731022500 | 36.76 | -1.42 | -3.72 | 36.94 | 37.91 | 36.415 | 139835 |
| 1730936100 | 38.18 | 5.01 | 15.10 | 36.25 | 38.245 | 36.18 | 318045 |
| 1730849700 | 33.17 | 0.45 | 1.38 | 32.49 | 33.2 | 32.399099 | 106901 |
| 1730763300 | 32.72 | -0.18 | -0.55 | 32.689999 | 32.979999 | 32.21 | 63400 |
| 1730500500 | 32.9 | 0.12 | 0.37 | 33.13 | 33.24 | 32.485 | 86579 |
| 1730414100 | 32.78 | -0.77 | -2.30 | 33.6 | 33.68 | 32.78 | 70521 |
| 1730327700 | 33.549999 | 0.34 | 1.02 | 33.21 | 34.08 | 33.21 | 80568 |
| 1730241300 | 33.21 | 0.04 | 0.12 | 33.049999 | 33.515 | 33.049999 | 66194 |
| 1730154900 | 33.17 | 0.59 | 1.81 | 33.33 | 33.64 | 32.99 | 128221 |
| 1729895700 | 32.58 | -0.16 | -0.49 | 33.06 | 33.509999 | 32.5 | 86076 |
| 1729809300 | 32.74 | -0.49 | -1.47 | 31.95 | 33.31 | 31.31 | 194209 |
| 1729722900 | 33.229999 | -0.29 | -0.87 | 33.27 | 33.64 | 32.83 | 48614 |
| 1729636500 | 33.52 | 0.5 | 1.51 | 33.11 | 33.59 | 33.11 | 278850 |
| 1729550100 | 33.02 | -1.1 | -3.22 | 34.32 | 34.59 | 32.875 | 66991 |
| 1729290900 | 34.12 | -0.82 | -2.35 | 34.96 | 34.96 | 34 | 46353 |
| 1729204500 | 34.94 | 0.18 | 0.52 | 34.77 | 35.07 | 34.37 | 45699 |
| 1729118100 | 34.76 | 0.64 | 1.88 | 34.47 | 35.08 | 33.28 | 59151 |
| 1729031700 | 34.12 | 0.7 | 2.09 | 33.52 | 34.995 | 33.52 | 65069 |
| 1728945300 | 33.42 | 0.15 | 0.45 | 33.229999 | 33.79 | 32.8663 | 62837 |
| 1728686100 | 33.27 | 1.22 | 3.81 | 32.259999 | 33.6 | 32.259999 | 85687 |
| 1728599700 | 32.049999 | -0.26 | -0.80 | 31.99 | 32.310208 | 31.76 | 49167 |
| 1728513300 | 32.31 | 0.26 | 0.81 | 32.049999 | 32.939999 | 32.049999 | 87015 |
| 1728426900 | 32.049999 | 0.2 | 0.63 | 32.15 | 32.409999 | 31.855 | 47189 |
| 1728340500 | 31.85 | -0.51 | -1.58 | 32.15 | 32.299999 | 31.8236 | 59949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
