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 |
| Aug 18, 2020 | $15.44 | $15.44 | $15.05 | $15.16 | 41 765 |
| Aug 17, 2020 | $15.62 | $15.68 | $15.34 | $15.42 | 22 758 |
| Aug 14, 2020 | $15.23 | $16.00 | $15.23 | $15.75 | 60 258 |
| Aug 13, 2020 | $16.09 | $16.44 | $15.74 | $15.85 | 29 617 |
| Aug 12, 2020 | $15.67 | $16.35 | $15.66 | $16.32 | 79 837 |
| Aug 11, 2020 | $15.36 | $15.73 | $15.17 | $15.27 | 101 518 |
| Aug 10, 2020 | $14.62 | $15.30 | $14.62 | $14.97 | 77 427 |
| Aug 07, 2020 | $14.43 | $14.64 | $13.99 | $14.64 | 75 427 |
| Aug 06, 2020 | $14.48 | $14.53 | $14.30 | $14.36 | 20 990 |
| Aug 05, 2020 | $14.50 | $14.52 | $14.21 | $14.50 | 26 005 |
| Aug 04, 2020 | $14.50 | $14.51 | $14.18 | $14.48 | 56 997 |
| Aug 03, 2020 | $14.57 | $14.65 | $14.38 | $14.50 | 40 521 |
| Jul 31, 2020 | $14.34 | $14.91 | $14.31 | $14.65 | 87 454 |
| Jul 30, 2020 | $14.11 | $14.54 | $14.00 | $14.21 | 32 507 |
| Jul 29, 2020 | $14.46 | $14.50 | $14.11 | $14.29 | 43 973 |
| Jul 28, 2020 | $14.99 | $15.40 | $14.05 | $14.14 | 80 826 |
| Jul 27, 2020 | $15.13 | $15.34 | $14.60 | $14.91 | 50 622 |
| Jul 24, 2020 | $15.46 | $15.46 | $14.96 | $15.09 | 95 490 |
| Jul 23, 2020 | $15.47 | $15.47 | $14.57 | $14.92 | 138 194 |
| Jul 22, 2020 | $15.70 | $15.84 | $15.09 | $15.80 | 33 400 |
| Jul 21, 2020 | $15.26 | $16.03 | $15.26 | $15.70 | 55 700 |
| Jul 20, 2020 | $15.38 | $16.99 | $14.61 | $14.91 | 34 100 |
| Jul 17, 2020 | $15.58 | $15.88 | $15.14 | $15.36 | 28 500 |
| Jul 16, 2020 | $15.51 | $15.98 | $15.39 | $15.62 | 47 400 |
| Jul 15, 2020 | $15.72 | $16.08 | $15.58 | $15.78 | 36 900 |
