NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$31.05
+0.340 (+1.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.99 | $35.66 | Friday, 26th Apr 2024 INBK stock ended at $31.05. This is 1.11% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.30% from a day low at $30.63 to a day high of $31.64. |
| 90 days | $29.10 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2020 | $14.72 | $15.31 | $14.72 | $15.18 | 32 565 |
| Sep 25, 2020 | $14.88 | $14.88 | $14.05 | $14.30 | 32 258 |
| Sep 24, 2020 | $15.07 | $15.31 | $14.10 | $14.23 | 60 770 |
| Sep 23, 2020 | $15.26 | $15.29 | $14.66 | $14.76 | 48 186 |
| Sep 22, 2020 | $15.57 | $15.58 | $14.86 | $15.05 | 55 944 |
| Sep 21, 2020 | $15.88 | $15.95 | $15.20 | $15.41 | 43 921 |
| Sep 18, 2020 | $16.84 | $16.84 | $16.25 | $16.25 | 52 767 |
| Sep 17, 2020 | $16.53 | $16.73 | $16.50 | $16.71 | 40 111 |
| Sep 16, 2020 | $16.50 | $16.81 | $16.40 | $16.67 | 40 233 |
| Sep 15, 2020 | $16.41 | $16.53 | $16.25 | $16.42 | 35 437 |
| Sep 14, 2020 | $16.10 | $16.38 | $15.99 | $16.28 | 17 821 |
| Sep 11, 2020 | $15.75 | $16.34 | $15.75 | $15.89 | 45 085 |
| Sep 10, 2020 | $15.73 | $15.97 | $15.61 | $15.82 | 41 595 |
| Sep 09, 2020 | $15.72 | $15.72 | $15.39 | $15.58 | 31 925 |
| Sep 08, 2020 | $16.08 | $16.09 | $15.21 | $15.49 | 38 413 |
| Sep 04, 2020 | $15.58 | $16.37 | $15.27 | $16.27 | 67 435 |
| Sep 03, 2020 | $15.40 | $15.78 | $15.09 | $15.20 | 50 715 |
| Sep 02, 2020 | $15.27 | $15.32 | $14.83 | $15.29 | 31 429 |
| Sep 01, 2020 | $14.49 | $15.33 | $14.40 | $15.33 | 56 955 |
| Aug 31, 2020 | $14.92 | $14.92 | $14.56 | $14.61 | 31 646 |
| Aug 28, 2020 | $15.06 | $15.20 | $14.83 | $15.04 | 14 554 |
| Aug 27, 2020 | $14.70 | $15.20 | $14.70 | $14.82 | 38 408 |
| Aug 26, 2020 | $15.34 | $15.35 | $14.60 | $14.61 | 39 063 |
| Aug 25, 2020 | $15.17 | $15.47 | $15.10 | $15.30 | 81 606 |
| Aug 24, 2020 | $14.64 | $15.24 | $14.61 | $15.14 | 30 633 |
