NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$32.79
+0.150 (+0.460%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 INBK stock ended at $32.79. This is 0.460% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.14% from a day low at $32.70 to a day high of $33.40. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2023 | $16.62 | $16.98 | $16.10 | $16.50 | 75 290 |
| Mar 31, 2023 | $16.62 | $16.85 | $16.35 | $16.65 | 70 545 |
| Mar 30, 2023 | $17.59 | $18.00 | $16.37 | $16.63 | 52 500 |
| Mar 29, 2023 | $17.26 | $17.43 | $16.37 | $17.43 | 102 464 |
| Mar 28, 2023 | $17.79 | $17.96 | $16.75 | $16.91 | 59 430 |
| Mar 27, 2023 | $17.88 | $18.27 | $17.72 | $17.79 | 64 132 |
| Mar 24, 2023 | $17.39 | $18.10 | $16.96 | $17.04 | 88 378 |
| Mar 23, 2023 | $19.34 | $19.42 | $17.44 | $17.56 | 44 611 |
| Mar 22, 2023 | $20.45 | $20.45 | $18.81 | $18.86 | 40 690 |
| Mar 21, 2023 | $19.63 | $20.60 | $19.30 | $20.46 | 64 825 |
| Mar 20, 2023 | $19.88 | $19.88 | $18.86 | $19.08 | 72 527 |
| Mar 17, 2023 | $19.72 | $19.72 | $18.51 | $19.04 | 65 435 |
| Mar 16, 2023 | $18.00 | $20.22 | $18.00 | $19.72 | 92 862 |
| Mar 15, 2023 | $19.56 | $20.11 | $17.90 | $18.07 | 127 559 |
| Mar 14, 2023 | $20.25 | $22.00 | $19.76 | $20.13 | 67 755 |
| Mar 13, 2023 | $22.01 | $22.09 | $18.53 | $18.53 | 63 151 |
| Mar 10, 2023 | $23.20 | $23.99 | $22.33 | $22.88 | 59 945 |
| Mar 09, 2023 | $25.03 | $25.05 | $23.14 | $23.22 | 22 813 |
| Mar 08, 2023 | $25.56 | $25.65 | $24.94 | $25.32 | 19 882 |
| Mar 07, 2023 | $25.98 | $26.19 | $25.59 | $25.63 | 28 081 |
| Mar 06, 2023 | $26.51 | $26.60 | $25.82 | $25.89 | 47 235 |
| Mar 03, 2023 | $26.56 | $26.72 | $26.32 | $26.39 | 25 375 |
| Mar 02, 2023 | $26.65 | $26.90 | $26.29 | $26.50 | 15 235 |
| Mar 01, 2023 | $26.96 | $27.02 | $26.84 | $26.93 | 21 097 |
| Feb 28, 2023 | $27.47 | $27.54 | $26.99 | $27.01 | 23 981 |
