Independent Bank Historical Data - INDB

기업명	주식 심볼	시장	주식 타입
Independent Bank Corporation	INDB	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.09	0.17%	52.79	00:04:21

개장가	저가	고가	종가	전일 종가
52.93	52.77	52.994		52.70

INDB Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	51.81	53.24	51.10	52.25	170,802	0.98	1.89%
1개월	47.84	53.44	47.84	51.69	252,432	4.95	10.35%
3개월	52.55	53.44	46.802	50.64	275,273	0.24	0.46%
6개월	56.97	68.75	46.802	55.30	277,469	-4.18	-7.34%
1년	46.21	68.75	43.283	53.24	261,031	6.58	14.24%
3년	78.80	93.52	43.283	69.11	233,335	-26.01	-33.01%
5년	77.85	99.85	43.283	69.94	199,514	-25.06	-32.19%

Date	Close	Change	Change (%)	Open	High	Low	Volume
17 5월(5) 2024	52.70	0.51	0.98%	51.98	52.845	51.6506	159,773
16 5월(5) 2024	52.19	-0.46	-0.87%	53.21	53.24	52.01	191,022
15 5월(5) 2024	52.65	0.69	1.33%	52.38	52.76	51.91	160,292
14 5월(5) 2024	51.96	0.16	0.31%	52.24	52.54	51.80	165,178
11 5월(5) 2024	51.80	-0.11	-0.21%	51.81	52.21	51.10	177,746
10 5월(5) 2024	51.91	0.69	1.35%	51.38	52.06	51.18	218,269
09 5월(5) 2024	51.22	0.48	0.95%	50.33	51.29	50.02	235,821
08 5월(5) 2024	50.74	-0.76	-1.48%	51.76	51.86	50.67	161,362
07 5월(5) 2024	51.50	-0.42	-0.81%	51.95	52.31	51.41	210,172
04 5월(5) 2024	51.92	0.59	1.15%	52.32	52.32	51.32	264,608
03 5월(5) 2024	51.33	0.46	0.90%	51.20	51.58	50.80	306,716
02 5월(5) 2024	50.87	0.63	1.25%	50.64	51.965	50.27	360,089
01 5월(5) 2024	50.24	-0.86	-1.68%	50.55	51.10	50.10	205,619
30 4월(4) 2024	51.10	-1.63	-3.09%	52.88	53.44	51.09	170,464
27 4월(4) 2024	52.73	0.38	0.73%	52.15	53.15	52.15	257,439
26 4월(4) 2024	52.35	-0.57	-1.08%	52.24	52.60	50.98	317,661
25 4월(4) 2024	52.92	0.70	1.34%	51.69	53.155	50.791	459,407
24 4월(4) 2024	52.22	1.43	2.82%	50.92	52.69	50.63	358,585
23 4월(4) 2024	50.79	0.23	0.45%	50.38	50.99	49.96	249,035
20 4월(4) 2024	50.56	1.11	2.24%	47.84	50.77	47.84	419,384
19 4월(4) 2024	49.45	0.92	1.90%	48.95	49.61	48.59	224,676
18 4월(4) 2024	48.53	0.06	0.12%	49.00	49.5368	48.52	229,059