Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investors Bancorp (NQ: ISBC )

13.87 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.37 10.38 10.15 10.16 1,502,845 -0.21(-1.99%)
Sep 27, 2019 10.37 10.49 10.31 10.37 1,062,860 +0.04(+0.43%)
Sep 26, 2019 10.34 10.37 10.30 10.32 994,845 -0.01(-0.13%)
Sep 25, 2019 10.27 10.37 10.22 10.33 1,243,307 +0.12(+1.18%)
Sep 24, 2019 10.33 10.36 10.20 10.21 1,460,095 -0.11(-1.04%)
Sep 23, 2019 10.26 10.40 10.21 10.32 1,453,140 +0.09(+0.87%)
Sep 20, 2019 10.28 10.33 10.19 10.23 6,096,631 -0.05(-0.52%)
Sep 19, 2019 10.36 10.43 10.26 10.29 1,217,295 -0.05(-0.52%)
Sep 18, 2019 10.27 10.37 10.20 10.34 1,725,887 +0.07(+0.70%)
Sep 17, 2019 10.19 10.31 10.14 10.27 1,398,680 -0.02(-0.17%)
Sep 16, 2019 10.25 10.37 10.04 10.29 1,423,744 -0.02(-0.17%)
Sep 13, 2019 10.32 10.42 10.27 10.30 2,654,690 +0.08(+0.79%)
Sep 12, 2019 10.09 10.29 10.04 10.22 1,587,110 +0.11(+1.06%)
Sep 11, 2019 10.12 10.13 9.981 10.12 1,807,974 +0.07(+0.71%)
Sep 10, 2019 10.12 10.15 9.950 10.04 1,702,257 -0.03(-0.27%)
Sep 09, 2019 10.02 10.17 9.954 10.07 2,136,413 +0.10(+0.99%)
Sep 06, 2019 9.954 10.01 9.874 9.972 1,206,199 +0.05(+0.54%)
Sep 05, 2019 9.874 10.07 9.874 9.919 1,397,729 +0.13(+1.37%)
Sep 04, 2019 9.838 9.843 9.713 9.785 824,105 +0.03(+0.27%)
Sep 03, 2019 9.883 9.883 9.641 9.758 1,383,561 -0.17(-1.71%)
Aug 30, 2019 9.945 9.990 9.878 9.928 802,679 +0.03(+0.27%)
Aug 29, 2019 9.802 9.963 9.758 9.901 993,870 +0.21(+2.22%)
Aug 28, 2019 9.480 9.749 9.480 9.686 934,191 +0.13(+1.40%)
Aug 27, 2019 9.793 9.811 9.507 9.552 986,118 -0.19(-1.93%)
Aug 26, 2019 9.767 9.808 9.659 9.740 855,565 +0.04(+0.46%)
Aug 23, 2019 9.990 10.07 9.668 9.695 1,475,995 -0.30(-3.04%)
Aug 22, 2019 10.03 10.11 9.999 9.999 1,350,919 +0.03(+0.27%)
Aug 21, 2019 9.972 9.990 9.892 9.972 1,094,773 +0.08(+0.81%)
Aug 20, 2019 9.972 9.981 9.856 9.892 902,731 -0.13(-1.25%)
Aug 19, 2019 9.990 10.06 9.937 10.02 1,311,289 +0.14(+1.45%)
Aug 16, 2019 9.695 9.883 9.686 9.874 909,345 +0.23(+2.41%)
Aug 15, 2019 9.731 9.767 9.624 9.641 911,544 -0.04(-0.37%)
Aug 14, 2019 9.677 9.811 9.579 9.677 1,487,407 -0.14(-1.46%)
Aug 13, 2019 9.811 10.03 9.785 9.820 1,297,104 +0.01(+0.09%)
Aug 12, 2019 9.758 9.901 9.758 9.811 1,463,537 -0.04(-0.45%)
Aug 09, 2019 9.865 9.963 9.749 9.856 1,830,655 -0.07(-0.72%)
Aug 08, 2019 9.749 9.999 9.749 9.928 1,484,647 +0.20(+2.02%)
Aug 07, 2019 9.625 9.757 9.509 9.731 1,619,157 -0.05(-0.54%)
Aug 06, 2019 9.917 9.970 9.571 9.784 2,168,659 +0.03(+0.27%)
Aug 05, 2019 9.660 9.775 9.536 9.757 2,549,463 -0.08(-0.81%)
Aug 02, 2019 9.766 9.877 9.731 9.837 2,332,320 +0.04(+0.36%)
Aug 01, 2019 10.08 10.09 9.749 9.802 2,533,004 -0.26(-2.55%)
Jul 31, 2019 10.01 10.19 9.961 10.06 4,214,157 +0.04(+0.35%)
Jul 30, 2019 9.802 10.03 9.775 10.02 2,777,339 +0.16(+1.62%)
Jul 29, 2019 9.961 9.996 9.793 9.864 1,994,640 -0.12(-1.15%)
Jul 26, 2019 9.784 9.979 9.784 9.979 2,892,502 +0.22(+2.27%)
Jul 25, 2019 9.899 9.899 9.403 9.757 7,938,929 -0.36(-3.59%)
Jul 24, 2019 9.917 10.14 9.899 10.12 3,335,726 +0.20(+2.05%)
Jul 23, 2019 9.802 9.934 9.802 9.917 1,324,929 +0.12(+1.27%)
Jul 22, 2019 9.890 9.890 9.784 9.793 1,554,158 -0.10(-0.98%)
Jul 19, 2019 9.890 9.988 9.890 9.890 1,088,175 -0.04(-0.45%)
Jul 18, 2019 9.837 9.988 9.793 9.934 1,316,325 +0.11(+1.08%)
Jul 17, 2019 9.811 9.864 9.713 9.828 1,668,706 -0.03(-0.27%)
Jul 16, 2019 9.828 9.899 9.766 9.855 2,064,776 +0.03(+0.27%)
Jul 15, 2019 9.988 9.988 9.806 9.828 1,737,277 -0.12(-1.25%)
Jul 12, 2019 9.881 9.988 9.846 9.952 2,108,360 +0.10(+0.99%)
Jul 11, 2019 9.881 9.934 9.749 9.855 1,865,192 +0.01(+0.09%)
Jul 10, 2019 9.899 9.899 9.757 9.846 1,743,079 -0.04(-0.36%)
Jul 09, 2019 9.881 9.934 9.757 9.881 1,809,333 -0.08(-0.80%)
Jul 08, 2019 9.952 10.04 9.890 9.961 1,826,254 -0.04(-0.35%)
Jul 05, 2019 9.988 10.06 9.899 9.996 912,666 +0.05(+0.53%)
Jul 03, 2019 9.819 9.965 9.802 9.943 739,642 +0.15(+1.54%)
Jul 02, 2019 9.855 9.908 9.687 9.793 1,200,875 -0.06(-0.63%)
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.