NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$32.64
+0.560 (+1.75%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 INBK stock ended at $32.64. This is 1.75% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.82% from a day low at $32.07 to a day high of $32.98. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2023 | $11.47 | $11.47 | $10.81 | $10.94 | 174 577 |
| May 05, 2023 | $10.91 | $11.35 | $10.46 | $10.54 | 197 657 |
| May 04, 2023 | $11.35 | $11.42 | $10.00 | $10.94 | 213 173 |
| May 03, 2023 | $12.52 | $12.97 | $11.52 | $11.56 | 125 551 |
| May 02, 2023 | $13.21 | $13.24 | $12.50 | $12.51 | 132 685 |
| May 01, 2023 | $14.81 | $14.81 | $13.07 | $13.30 | 192 910 |
| Apr 28, 2023 | $15.03 | $15.49 | $14.62 | $14.71 | 83 494 |
| Apr 27, 2023 | $15.99 | $15.99 | $14.73 | $15.27 | 63 873 |
| Apr 26, 2023 | $15.46 | $15.75 | $15.00 | $15.14 | 123 365 |
| Apr 25, 2023 | $16.02 | $16.35 | $15.49 | $15.56 | 67 627 |
| Apr 24, 2023 | $16.19 | $16.49 | $15.98 | $16.33 | 50 955 |
| Apr 21, 2023 | $16.30 | $16.41 | $15.92 | $16.11 | 62 721 |
| Apr 20, 2023 | $16.27 | $16.47 | $15.80 | $16.35 | 51 002 |
| Apr 19, 2023 | $15.37 | $16.55 | $15.15 | $16.48 | 87 414 |
| Apr 18, 2023 | $16.01 | $16.16 | $15.29 | $15.42 | 72 476 |
| Apr 17, 2023 | $15.39 | $16.11 | $15.01 | $15.98 | 78 149 |
| Apr 14, 2023 | $16.11 | $16.11 | $15.27 | $15.39 | 73 066 |
| Apr 13, 2023 | $15.91 | $16.24 | $15.60 | $15.73 | 88 228 |
| Apr 12, 2023 | $16.71 | $16.71 | $15.50 | $15.71 | 154 951 |
| Apr 11, 2023 | $16.54 | $16.91 | $15.88 | $16.62 | 121 926 |
| Apr 10, 2023 | $16.22 | $17.13 | $16.10 | $16.43 | 110 522 |
| Apr 06, 2023 | $16.24 | $16.35 | $15.88 | $16.17 | 79 851 |
| Apr 05, 2023 | $16.59 | $16.69 | $16.13 | $16.22 | 59 823 |
| Apr 04, 2023 | $16.60 | $16.96 | $15.99 | $16.88 | 119 608 |
| Apr 03, 2023 | $16.62 | $16.98 | $16.10 | $16.50 | 75 290 |
