NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$31.70
+0.590 (+1.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.99 | $34.58 | Thursday, 2nd May 2024 INBK stock ended at $31.70. This is 1.90% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.93% from a day low at $31.10 to a day high of $31.70. |
| 90 days | $29.10 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2021 | $36.31 | $36.31 | $35.19 | $35.71 | 27 187 |
| Apr 01, 2021 | $35.13 | $35.65 | $34.64 | $35.45 | 22 460 |
| Mar 31, 2021 | $35.45 | $36.00 | $34.63 | $35.23 | 52 536 |
| Mar 30, 2021 | $36.00 | $36.19 | $35.32 | $35.86 | 25 724 |
| Mar 29, 2021 | $35.72 | $36.67 | $35.06 | $35.20 | 33 894 |
| Mar 26, 2021 | $36.16 | $36.65 | $35.80 | $36.40 | 26 364 |
| Mar 25, 2021 | $34.51 | $36.05 | $33.47 | $35.53 | 42 183 |
| Mar 24, 2021 | $35.88 | $37.61 | $34.20 | $34.20 | 37 978 |
| Mar 23, 2021 | $36.94 | $37.55 | $35.04 | $35.18 | 51 492 |
| Mar 22, 2021 | $38.57 | $41.55 | $36.98 | $36.98 | 54 803 |
| Mar 19, 2021 | $38.23 | $39.11 | $36.82 | $37.78 | 93 118 |
| Mar 18, 2021 | $38.54 | $39.87 | $38.50 | $38.54 | 51 997 |
| Mar 17, 2021 | $38.42 | $38.66 | $36.03 | $38.26 | 46 204 |
| Mar 16, 2021 | $38.86 | $38.86 | $38.06 | $38.50 | 35 041 |
| Mar 15, 2021 | $38.94 | $39.04 | $38.30 | $38.77 | 33 137 |
| Mar 12, 2021 | $37.92 | $38.87 | $37.75 | $38.60 | 141 567 |
| Mar 11, 2021 | $37.49 | $37.78 | $36.78 | $37.78 | 45 938 |
| Mar 10, 2021 | $37.10 | $37.72 | $37.10 | $37.48 | 30 805 |
| Mar 09, 2021 | $37.42 | $38.00 | $36.36 | $36.78 | 23 482 |
| Mar 08, 2021 | $36.50 | $37.94 | $36.50 | $37.67 | 28 051 |
| Mar 05, 2021 | $35.33 | $36.69 | $34.92 | $36.39 | 63 742 |
| Mar 04, 2021 | $35.56 | $36.14 | $33.86 | $34.66 | 25 315 |
| Mar 03, 2021 | $37.25 | $37.83 | $35.43 | $35.47 | 67 204 |
| Mar 02, 2021 | $33.83 | $36.98 | $33.31 | $35.80 | 71 264 |
| Mar 01, 2021 | $33.60 | $34.22 | $33.08 | $34.01 | 32 394 |
