NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$31.00
-0.0800 (-0.257%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.12 | $35.66 | Wednesday, 17th Apr 2024 INBK stock ended at $31.00. This is 0.257% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.59% from a day low at $30.93 to a day high of $31.73. |
| 90 days | $23.30 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $31.75 | $32.00 | $31.32 | $31.47 | 21 053 |
| 2024-03-11 | $30.99 | $32.28 | $30.99 | $32.01 | 28 190 |
| 2024-03-08 | $32.00 | $32.29 | $31.20 | $31.29 | 30 138 |
| 2024-03-07 | $32.75 | $32.87 | $31.43 | $31.50 | 28 623 |
| 2024-03-06 | $32.46 | $33.17 | $31.98 | $32.74 | 38 998 |
| 2024-03-05 | $32.10 | $32.61 | $31.82 | $32.61 | 24 444 |
| 2024-03-04 | $31.02 | $32.66 | $30.94 | $31.07 | 35 673 |
| 2024-03-01 | $31.18 | $31.48 | $30.94 | $31.32 | 39 995 |
| 2024-02-29 | $31.13 | $31.53 | $30.67 | $31.17 | 23 002 |
| 2024-02-28 | $31.81 | $32.08 | $31.24 | $31.26 | 28 240 |
| 2024-02-27 | $32.93 | $33.38 | $31.73 | $31.74 | 34 336 |
| 2024-02-26 | $31.99 | $33.12 | $31.75 | $32.94 | 56 494 |
| 2024-02-23 | $31.22 | $32.59 | $31.22 | $32.45 | 35 785 |
| 2024-02-22 | $32.08 | $32.77 | $31.27 | $31.27 | 27 305 |
| 2024-02-21 | $32.47 | $32.54 | $31.61 | $32.17 | 31 060 |
| 2024-02-20 | $33.25 | $33.82 | $32.56 | $32.71 | 49 186 |
| 2024-02-16 | $33.09 | $34.25 | $33.02 | $33.23 | 39 097 |
| 2024-02-15 | $32.24 | $33.66 | $32.24 | $33.16 | 56 631 |
| 2024-02-14 | $31.89 | $32.33 | $31.18 | $32.25 | 37 831 |
| 2024-02-13 | $31.62 | $32.22 | $30.95 | $31.11 | 55 818 |
| 2024-02-12 | $32.97 | $32.97 | $31.95 | $32.11 | 42 912 |
| 2024-02-09 | $31.83 | $32.33 | $31.09 | $32.33 | 28 547 |
| 2024-02-08 | $31.40 | $31.46 | $31.00 | $31.00 | 45 786 |
| 2024-02-07 | $30.85 | $31.78 | $29.75 | $31.48 | 57 952 |
| 2024-02-06 | $30.08 | $31.03 | $29.79 | $30.82 | 73 657 |
