NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$31.11
+0.0600 (+0.193%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.99 | $34.75 | Wednesday, 1st May 2024 INBK stock ended at $31.11. This is 0.193% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.71% from a day low at $31.01 to a day high of $31.85. |
| 90 days | $29.10 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2021 | $30.33 | $30.63 | $30.01 | $30.18 | 24 378 |
| Aug 23, 2021 | $30.42 | $30.64 | $30.14 | $30.22 | 30 000 |
| Aug 20, 2021 | $29.75 | $30.45 | $29.59 | $30.24 | 18 274 |
| Aug 19, 2021 | $29.70 | $30.14 | $29.59 | $29.92 | 24 224 |
| Aug 18, 2021 | $30.38 | $30.61 | $29.85 | $29.85 | 14 369 |
| Aug 17, 2021 | $30.11 | $30.27 | $29.85 | $29.86 | 13 084 |
| Aug 16, 2021 | $30.26 | $30.75 | $30.00 | $30.28 | 14 422 |
| Aug 13, 2021 | $31.13 | $31.13 | $30.16 | $30.31 | 7 842 |
| Aug 12, 2021 | $31.32 | $31.43 | $30.99 | $31.19 | 12 849 |
| Aug 11, 2021 | $31.30 | $31.57 | $31.16 | $31.57 | 12 546 |
| Aug 10, 2021 | $30.90 | $31.55 | $30.50 | $31.40 | 18 000 |
| Aug 09, 2021 | $31.25 | $31.34 | $30.61 | $30.87 | 12 384 |
| Aug 06, 2021 | $30.70 | $31.58 | $30.70 | $31.20 | 23 681 |
| Aug 05, 2021 | $30.15 | $30.70 | $30.15 | $30.64 | 15 191 |
| Aug 04, 2021 | $29.96 | $30.56 | $29.91 | $30.10 | 13 590 |
| Aug 03, 2021 | $29.98 | $30.54 | $29.75 | $30.41 | 35 320 |
| Aug 02, 2021 | $30.69 | $31.15 | $29.91 | $29.97 | 21 965 |
| Jul 30, 2021 | $30.65 | $30.65 | $30.08 | $30.28 | 16 248 |
| Jul 29, 2021 | $31.26 | $31.26 | $30.75 | $30.91 | 22 654 |
| Jul 28, 2021 | $29.97 | $31.45 | $29.95 | $30.84 | 27 112 |
| Jul 27, 2021 | $29.82 | $30.24 | $29.82 | $29.99 | 41 931 |
| Jul 26, 2021 | $29.78 | $30.43 | $29.78 | $30.13 | 23 834 |
| Jul 23, 2021 | $30.56 | $30.65 | $29.76 | $29.97 | 33 241 |
| Jul 22, 2021 | $31.42 | $31.42 | $30.19 | $30.55 | 51 042 |
| Jul 21, 2021 | $31.62 | $31.80 | $31.21 | $31.40 | 15 397 |
