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 |
| Jun 18, 2020 | $16.42 | $17.31 | $15.65 | $16.83 | 32 030 |
| Jun 17, 2020 | $17.44 | $17.44 | $16.18 | $16.80 | 34 797 |
| Jun 16, 2020 | $17.95 | $17.95 | $16.85 | $17.26 | 25 520 |
| Jun 15, 2020 | $16.24 | $17.00 | $15.80 | $16.90 | 43 657 |
| Jun 12, 2020 | $17.39 | $17.45 | $16.31 | $17.06 | 36 813 |
| Jun 11, 2020 | $17.61 | $18.00 | $16.19 | $16.53 | 63 878 |
| Jun 10, 2020 | $18.16 | $19.00 | $17.64 | $18.84 | 85 185 |
| Jun 09, 2020 | $18.26 | $18.85 | $17.68 | $18.25 | 34 367 |
| Jun 08, 2020 | $19.31 | $19.64 | $18.53 | $18.80 | 44 586 |
| Jun 05, 2020 | $18.32 | $19.11 | $18.02 | $18.59 | 47 177 |
| Jun 04, 2020 | $16.56 | $17.45 | $16.56 | $17.23 | 43 151 |
| Jun 03, 2020 | $16.44 | $17.18 | $16.23 | $16.65 | 42 512 |
| Jun 02, 2020 | $16.51 | $16.82 | $15.58 | $15.91 | 30 468 |
| Jun 01, 2020 | $16.33 | $17.48 | $15.89 | $16.09 | 58 163 |
| May 29, 2020 | $16.93 | $16.93 | $15.90 | $16.08 | 38 764 |
| May 28, 2020 | $18.46 | $18.50 | $16.72 | $16.99 | 70 035 |
| May 27, 2020 | $16.39 | $18.44 | $16.24 | $18.03 | 94 057 |
| May 26, 2020 | $14.99 | $15.93 | $14.66 | $15.62 | 37 222 |
| May 22, 2020 | $14.55 | $14.60 | $14.04 | $14.30 | 31 491 |
| May 21, 2020 | $14.35 | $14.69 | $14.21 | $14.37 | 25 023 |
| May 20, 2020 | $14.27 | $14.77 | $14.09 | $14.38 | 31 402 |
| May 19, 2020 | $14.49 | $14.60 | $13.64 | $13.84 | 29 923 |
| May 18, 2020 | $13.99 | $14.75 | $13.65 | $14.66 | 55 754 |
| May 15, 2020 | $12.77 | $13.37 | $12.49 | $13.17 | 28 443 |
| May 14, 2020 | $12.35 | $12.98 | $11.43 | $12.71 | 72 306 |
