NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$32.07
-0.110 (-0.342%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.12 | $35.66 | Monday, 22nd Apr 2024 INBK stock ended at $32.07. This is 0.342% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $31.96 to a day high of $32.78. |
| 90 days | $26.69 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $30.62 | $31.47 | $30.60 | $30.79 | 27 993 |
| Jul 08, 2021 | $29.60 | $30.93 | $29.60 | $30.05 | 41 485 |
| Jul 07, 2021 | $30.84 | $30.89 | $29.93 | $30.12 | 38 449 |
| Jul 06, 2021 | $30.98 | $30.98 | $29.90 | $30.56 | 46 600 |
| Jul 02, 2021 | $31.12 | $31.44 | $30.57 | $30.98 | 47 370 |
| Jul 01, 2021 | $31.11 | $31.53 | $30.73 | $31.01 | 23 171 |
| Jun 30, 2021 | $30.50 | $31.43 | $30.50 | $30.98 | 63 084 |
| Jun 29, 2021 | $31.04 | $31.78 | $29.88 | $30.46 | 56 122 |
| Jun 28, 2021 | $30.20 | $31.16 | $29.80 | $31.02 | 52 675 |
| Jun 25, 2021 | $31.02 | $31.68 | $30.05 | $30.14 | 181 311 |
| Jun 24, 2021 | $30.76 | $31.38 | $30.51 | $31.02 | 22 379 |
| Jun 23, 2021 | $30.98 | $31.16 | $30.41 | $30.76 | 36 872 |
| Jun 22, 2021 | $31.39 | $31.56 | $30.54 | $31.01 | 30 767 |
| Jun 21, 2021 | $30.58 | $31.74 | $30.54 | $31.73 | 33 712 |
| Jun 18, 2021 | $32.22 | $32.22 | $30.15 | $30.22 | 120 837 |
| Jun 17, 2021 | $33.71 | $33.71 | $32.51 | $32.81 | 63 356 |
| Jun 16, 2021 | $33.04 | $33.86 | $32.70 | $33.53 | 27 404 |
| Jun 15, 2021 | $32.92 | $33.22 | $32.21 | $32.85 | 34 651 |
| Jun 14, 2021 | $33.31 | $33.50 | $32.60 | $32.89 | 25 144 |
| Jun 11, 2021 | $33.32 | $33.41 | $33.03 | $33.25 | 14 472 |
| Jun 10, 2021 | $34.35 | $34.79 | $32.97 | $33.00 | 29 125 |
| Jun 09, 2021 | $34.05 | $34.05 | $33.56 | $33.95 | 25 874 |
| Jun 08, 2021 | $33.65 | $34.38 | $33.49 | $33.89 | 18 687 |
| Jun 07, 2021 | $34.07 | $34.07 | $33.44 | $33.75 | 34 414 |
| Jun 04, 2021 | $33.63 | $34.06 | $33.62 | $33.82 | 26 244 |
