NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$32.89
+0.82 (+2.56%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.12 | $35.66 | Tuesday, 23rd Apr 2024 INBK stock ended at $32.89. This is 2.56% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.86% from a day low at $31.78 to a day high of $33.32. |
| 90 days | $27.10 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $31.83 | $32.33 | $31.09 | $32.33 | 28 547 |
| Feb 08, 2024 | $31.40 | $31.46 | $31.00 | $31.00 | 45 786 |
| Feb 07, 2024 | $30.85 | $31.78 | $29.75 | $31.48 | 57 952 |
| Feb 06, 2024 | $30.08 | $31.03 | $29.79 | $30.82 | 73 657 |
| Feb 05, 2024 | $29.50 | $30.00 | $29.10 | $29.94 | 41 325 |
| Feb 02, 2024 | $29.73 | $30.34 | $29.38 | $30.17 | 48 143 |
| Feb 01, 2024 | $33.10 | $33.10 | $29.45 | $30.39 | 81 110 |
| Jan 31, 2024 | $32.60 | $33.45 | $32.49 | $32.98 | 79 309 |
| Jan 30, 2024 | $32.59 | $33.17 | $31.71 | $32.78 | 55 762 |
| Jan 29, 2024 | $30.93 | $32.93 | $30.59 | $32.71 | 54 243 |
| Jan 26, 2024 | $30.94 | $31.49 | $29.93 | $30.43 | 131 021 |
| Jan 25, 2024 | $28.54 | $30.59 | $28.05 | $29.70 | 168 589 |
| Jan 24, 2024 | $27.20 | $27.63 | $27.10 | $27.33 | 78 057 |
| Jan 23, 2024 | $27.46 | $27.50 | $26.69 | $27.10 | 41 977 |
| Jan 22, 2024 | $25.99 | $27.21 | $25.99 | $27.16 | 41 886 |
| Jan 19, 2024 | $25.06 | $26.05 | $25.05 | $26.00 | 21 868 |
| Jan 18, 2024 | $25.09 | $25.54 | $23.30 | $25.11 | 23 266 |
| Jan 17, 2024 | $24.92 | $25.40 | $24.80 | $25.20 | 21 787 |
| Jan 16, 2024 | $25.84 | $27.04 | $25.15 | $25.30 | 20 791 |
| Jan 12, 2024 | $26.01 | $26.01 | $25.34 | $25.74 | 33 762 |
| Jan 11, 2024 | $24.70 | $26.10 | $24.41 | $26.01 | 73 713 |
| Jan 10, 2024 | $24.75 | $24.94 | $24.75 | $24.93 | 31 455 |
| Jan 09, 2024 | $24.89 | $25.06 | $24.65 | $24.81 | 40 326 |
| Jan 08, 2024 | $24.75 | $25.25 | $24.74 | $24.87 | 31 264 |
| Jan 05, 2024 | $24.46 | $25.77 | $24.01 | $24.75 | 63 113 |
