Indicators

Independent Bank Group (NQ: IBTX )

46.04 +0.06 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	51.51	51.88	51.06	51.15	85,293	-0.67(-1.28%)
Nov 27, 2019	51.34	51.96	50.97	51.81	147,037	+0.60(+1.18%)
Nov 26, 2019	51.05	51.30	50.90	51.21	121,106	-0.06(-0.12%)
Nov 25, 2019	50.31	51.39	50.21	51.27	127,224	+0.95(+1.89%)
Nov 22, 2019	50.24	50.63	50.05	50.32	67,378	+0.00(+0.00%)
Nov 21, 2019	50.70	50.70	50.06	50.32	104,499	-0.11(-0.21%)
Nov 20, 2019	50.07	50.76	49.90	50.43	272,381	+0.08(+0.16%)
Nov 19, 2019	50.35	50.59	50.19	50.35	136,611	+0.02(+0.04%)
Nov 18, 2019	50.31	50.54	49.95	50.33	155,168	-0.21(-0.42%)
Nov 15, 2019	50.54	51.03	50.42	50.54	250,809	+0.40(+0.80%)
Nov 14, 2019	49.90	50.20	49.60	50.15	169,446	+0.10(+0.20%)
Nov 13, 2019	50.24	50.74	49.59	50.05	248,607	-0.54(-1.07%)
Nov 12, 2019	50.36	50.89	50.10	50.59	262,842	+0.17(+0.33%)
Nov 11, 2019	49.94	50.45	49.94	50.42	115,599	+0.12(+0.25%)
Nov 08, 2019	50.14	50.58	50.01	50.30	82,251	+0.06(+0.12%)
Nov 07, 2019	49.95	50.55	49.95	50.23	246,926	+0.73(+1.47%)
Nov 06, 2019	49.44	49.75	49.10	49.51	127,104	-0.01(-0.02%)
Nov 05, 2019	49.39	50.47	48.58	49.52	198,552	+0.15(+0.31%)
Nov 04, 2019	48.37	49.44	47.70	49.36	203,500	+1.49(+3.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.