NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$33.27
+0.380 (+1.16%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.12 | $35.66 | Wednesday, 24th Apr 2024 INBK stock ended at $33.27. This is 1.16% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.83% from a day low at $32.84 to a day high of $33.44. |
| 90 days | $28.05 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $32.94 | $33.44 | $32.84 | $33.27 | 45 409 |
| Apr 23, 2024 | $31.78 | $33.32 | $31.78 | $32.89 | 75 951 |
| Apr 22, 2024 | $32.10 | $32.78 | $31.96 | $32.07 | 51 357 |
| Apr 19, 2024 | $31.10 | $32.25 | $31.10 | $32.18 | 63 570 |
| Apr 18, 2024 | $31.33 | $31.61 | $31.00 | $31.03 | 31 634 |
| Apr 17, 2024 | $31.08 | $31.73 | $30.93 | $31.00 | 40 880 |
| Apr 16, 2024 | $30.90 | $31.23 | $30.84 | $31.08 | 49 515 |
| Apr 15, 2024 | $31.84 | $32.01 | $30.12 | $31.06 | 79 485 |
| Apr 12, 2024 | $31.13 | $31.76 | $30.60 | $31.44 | 110 039 |
| Apr 11, 2024 | $31.35 | $31.62 | $30.94 | $31.50 | 32 735 |
| Apr 10, 2024 | $32.13 | $32.39 | $31.00 | $31.40 | 30 115 |
| Apr 09, 2024 | $33.50 | $33.58 | $33.13 | $33.15 | 26 135 |
| Apr 08, 2024 | $32.75 | $33.51 | $32.74 | $33.28 | 38 080 |
| Apr 05, 2024 | $32.30 | $33.10 | $32.23 | $32.90 | 47 513 |
| Apr 04, 2024 | $33.10 | $33.10 | $31.96 | $32.20 | 27 238 |
| Apr 03, 2024 | $32.50 | $33.04 | $32.16 | $32.16 | 22 511 |
| Apr 02, 2024 | $34.58 | $34.58 | $32.46 | $32.75 | 48 710 |
| Apr 01, 2024 | $34.16 | $34.75 | $33.54 | $33.76 | 36 693 |
| Mar 28, 2024 | $34.35 | $35.66 | $34.31 | $34.74 | 171 655 |
| Mar 27, 2024 | $33.13 | $34.99 | $33.12 | $34.93 | 58 080 |
| Mar 26, 2024 | $34.04 | $34.29 | $33.22 | $33.22 | 40 153 |
| Mar 25, 2024 | $34.99 | $34.99 | $33.03 | $33.72 | 84 392 |
| Mar 22, 2024 | $33.53 | $34.96 | $33.53 | $34.21 | 76 273 |
| Mar 21, 2024 | $31.88 | $33.51 | $31.88 | $33.38 | 42 787 |
| Mar 20, 2024 | $30.38 | $32.48 | $30.38 | $31.90 | 52 709 |
