NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$31.03
+0.0300 (+0.0968%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.12 | $35.66 | Thursday, 18th Apr 2024 INBK stock ended at $31.03. This is 0.0968% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.98% from a day low at $31.00 to a day high of $31.61. |
| 90 days | $25.05 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $33.96 | $34.14 | $33.72 | $34.08 | 26 781 |
| 2021-05-28 | $34.19 | $34.19 | $33.50 | $33.92 | 23 981 |
| 2021-05-27 | $34.02 | $34.28 | $33.64 | $34.20 | 14 262 |
| 2021-05-26 | $33.47 | $33.93 | $33.06 | $33.72 | 12 811 |
| 2021-05-25 | $34.44 | $34.54 | $33.05 | $33.05 | 36 567 |
| 2021-05-24 | $35.02 | $35.02 | $34.30 | $34.49 | 16 685 |
| 2021-05-21 | $35.27 | $35.30 | $34.57 | $35.02 | 16 358 |
| 2021-05-20 | $34.50 | $34.93 | $34.09 | $34.85 | 23 050 |
| 2021-05-19 | $34.73 | $35.00 | $34.00 | $34.82 | 21 270 |
| 2021-05-18 | $35.43 | $35.98 | $35.23 | $35.36 | 19 086 |
| 2021-05-17 | $35.45 | $35.88 | $35.21 | $35.36 | 39 372 |
| 2021-05-14 | $35.25 | $35.85 | $35.23 | $35.73 | 27 139 |
| 2021-05-13 | $34.34 | $35.19 | $34.20 | $34.91 | 36 504 |
| 2021-05-12 | $35.08 | $35.14 | $33.11 | $33.65 | 34 696 |
| 2021-05-11 | $34.93 | $35.12 | $34.51 | $34.85 | 21 628 |
| 2021-05-10 | $34.80 | $35.63 | $34.80 | $35.31 | 38 969 |
| 2021-05-07 | $34.59 | $35.12 | $34.45 | $34.50 | 16 658 |
| 2021-05-06 | $34.33 | $34.95 | $33.97 | $34.80 | 14 132 |
| 2021-05-05 | $35.15 | $35.15 | $33.88 | $34.55 | 24 053 |
| 2021-05-04 | $35.18 | $35.56 | $34.23 | $35.03 | 34 708 |
| 2021-05-03 | $34.50 | $35.77 | $34.35 | $35.59 | 25 041 |
| 2021-04-30 | $34.55 | $35.00 | $33.74 | $34.35 | 42 826 |
| 2021-04-29 | $34.68 | $35.48 | $34.39 | $34.51 | 26 982 |
| 2021-04-28 | $34.75 | $35.50 | $34.07 | $34.22 | 20 565 |
| 2021-04-27 | $35.56 | $37.46 | $34.00 | $34.85 | 57 534 |
