NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$32.08
+0.380 (+1.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.99 | $33.58 | Friday, 3rd May 2024 INBK stock ended at $32.08. This is 1.20% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.61% from a day low at $31.85 to a day high of $32.68. |
| 90 days | $29.10 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $43.41 | $44.30 | $42.16 | $43.68 | 34 509 |
| Nov 04, 2021 | $43.65 | $44.00 | $42.47 | $43.23 | 40 585 |
| Nov 03, 2021 | $39.30 | $44.20 | $39.30 | $43.61 | 94 797 |
| Nov 02, 2021 | $35.14 | $39.50 | $35.00 | $39.45 | 161 777 |
| Nov 01, 2021 | $34.29 | $34.85 | $33.91 | $34.85 | 19 825 |
| Oct 29, 2021 | $34.10 | $34.50 | $33.86 | $34.04 | 22 973 |
| Oct 28, 2021 | $34.42 | $34.52 | $34.01 | $34.09 | 14 907 |
| Oct 27, 2021 | $34.80 | $35.25 | $34.17 | $34.17 | 15 782 |
| Oct 26, 2021 | $35.61 | $35.93 | $34.80 | $34.97 | 15 289 |
| Oct 25, 2021 | $35.97 | $36.00 | $34.97 | $35.25 | 55 051 |
| Oct 22, 2021 | $36.50 | $36.87 | $35.78 | $35.78 | 57 370 |
| Oct 21, 2021 | $34.55 | $37.00 | $34.26 | $35.73 | 80 337 |
| Oct 20, 2021 | $32.84 | $33.93 | $32.33 | $33.27 | 17 806 |
| Oct 19, 2021 | $32.48 | $32.80 | $31.96 | $32.76 | 34 192 |
| Oct 18, 2021 | $32.38 | $32.76 | $32.08 | $32.23 | 22 322 |
| Oct 15, 2021 | $32.53 | $33.02 | $32.16 | $32.24 | 40 270 |
| Oct 14, 2021 | $31.80 | $32.45 | $31.70 | $32.11 | 56 550 |
| Oct 13, 2021 | $31.70 | $31.76 | $31.45 | $31.67 | 24 529 |
| Oct 12, 2021 | $31.50 | $31.73 | $31.31 | $31.73 | 12 011 |
| Oct 11, 2021 | $31.53 | $31.80 | $31.43 | $31.50 | 20 275 |
| Oct 08, 2021 | $30.93 | $31.50 | $30.88 | $31.36 | 20 914 |
| Oct 07, 2021 | $31.00 | $31.43 | $30.57 | $31.11 | 39 747 |
| Oct 06, 2021 | $30.98 | $31.50 | $30.91 | $31.10 | 12 131 |
| Oct 05, 2021 | $31.41 | $31.48 | $31.20 | $31.25 | 7 886 |
| Oct 04, 2021 | $31.11 | $31.50 | $31.00 | $31.19 | 13 678 |
