NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$32.08
+0.380 (+1.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 INBK stock ended at $32.08. This is 1.20% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.61% from a day low at $31.85 to a day high of $32.68. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 14, 2020 | $15.27 | $15.60 | $14.82 | $15.01 | 34 100 |
| Jul 13, 2020 | $15.88 | $15.88 | $15.35 | $15.43 | 28 000 |
| Jul 10, 2020 | $14.21 | $15.62 | $14.21 | $15.51 | 23 400 |
| Jul 09, 2020 | $15.13 | $15.17 | $14.07 | $14.32 | 55 600 |
| Jul 08, 2020 | $15.26 | $15.38 | $14.84 | $15.26 | 34 800 |
| Jul 07, 2020 | $16.01 | $16.01 | $15.18 | $15.18 | 26 900 |
| Jul 06, 2020 | $16.28 | $16.52 | $16.02 | $16.34 | 23 600 |
| Jul 02, 2020 | $16.93 | $16.96 | $15.79 | $15.92 | 19 633 |
| Jul 01, 2020 | $16.79 | $16.79 | $16.20 | $16.46 | 33 668 |
| Jun 30, 2020 | $16.49 | $16.98 | $16.06 | $16.62 | 38 213 |
| Jun 29, 2020 | $17.12 | $17.75 | $16.12 | $16.47 | 45 359 |
| Jun 26, 2020 | $16.36 | $16.82 | $15.56 | $16.76 | 134 005 |
| Jun 25, 2020 | $15.92 | $16.81 | $15.82 | $16.74 | 67 876 |
| Jun 24, 2020 | $16.00 | $16.53 | $15.50 | $16.16 | 69 156 |
| Jun 23, 2020 | $16.91 | $16.94 | $16.29 | $16.39 | 14 661 |
| Jun 22, 2020 | $16.13 | $16.94 | $16.13 | $16.61 | 25 026 |
| Jun 19, 2020 | $17.19 | $17.21 | $16.09 | $16.44 | 53 059 |
