NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$30.71
-2.56 (-7.69%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.99 | $35.66 | Thursday, 25th Apr 2024 INBK stock ended at $30.71. This is 7.69% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.87% from a day low at $29.99 to a day high of $32.35. |
| 90 days | $29.10 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $24.75 | $25.25 | $24.74 | $24.87 | 31 264 |
| Jan 05, 2024 | $24.46 | $25.77 | $24.01 | $24.75 | 63 113 |
| Jan 04, 2024 | $23.05 | $25.49 | $23.05 | $24.34 | 64 611 |
| Jan 03, 2024 | $23.76 | $24.46 | $23.23 | $23.25 | 32 707 |
| Jan 02, 2024 | $24.42 | $25.00 | $24.00 | $24.13 | 36 647 |
| Dec 29, 2023 | $25.09 | $25.33 | $24.15 | $24.19 | 22 316 |
| Dec 28, 2023 | $24.77 | $25.08 | $24.77 | $24.85 | 13 889 |
| Dec 27, 2023 | $24.99 | $25.09 | $24.62 | $24.80 | 22 942 |
| Dec 26, 2023 | $24.84 | $25.12 | $24.42 | $24.81 | 15 300 |
| Dec 22, 2023 | $24.62 | $25.35 | $23.83 | $24.60 | 45 854 |
| Dec 21, 2023 | $25.26 | $25.80 | $24.55 | $24.58 | 31 324 |
| Dec 20, 2023 | $24.95 | $25.96 | $24.71 | $25.10 | 30 621 |
| Dec 19, 2023 | $24.70 | $25.11 | $24.70 | $24.72 | 40 692 |
| Dec 18, 2023 | $24.93 | $25.74 | $24.10 | $24.50 | 59 231 |
| Dec 15, 2023 | $24.25 | $24.35 | $23.73 | $24.09 | 40 967 |
| Dec 14, 2023 | $24.10 | $24.57 | $23.63 | $24.10 | 95 749 |
| Dec 13, 2023 | $22.40 | $23.94 | $22.20 | $23.52 | 21 434 |
| Dec 12, 2023 | $22.66 | $22.66 | $22.25 | $22.40 | 19 025 |
| Dec 11, 2023 | $22.36 | $22.66 | $22.20 | $22.42 | 23 342 |
| Dec 08, 2023 | $22.31 | $22.81 | $22.29 | $22.48 | 14 018 |
| Dec 07, 2023 | $22.39 | $23.12 | $22.06 | $22.40 | 25 300 |
| Dec 06, 2023 | $22.89 | $23.01 | $21.96 | $22.04 | 35 737 |
| Dec 05, 2023 | $22.81 | $22.92 | $22.00 | $22.60 | 27 369 |
| Dec 04, 2023 | $22.62 | $23.48 | $22.60 | $22.97 | 32 866 |
| Dec 01, 2023 | $21.82 | $23.31 | $21.50 | $22.79 | 48 556 |
