NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$32.18
+1.15 (+3.71%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.12 | $35.66 | Friday, 19th Apr 2024 INBK stock ended at $32.18. This is 3.71% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.70% from a day low at $31.10 to a day high of $32.25. |
| 90 days | $25.99 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $18.06 | $18.43 | $18.05 | $18.43 | 22 333 |
| 2023-09-13 | $17.83 | $18.21 | $17.60 | $18.02 | 30 831 |
| 2023-09-12 | $17.83 | $18.40 | $17.75 | $18.06 | 31 865 |
| 2023-09-11 | $18.19 | $18.62 | $17.76 | $17.94 | 52 682 |
| 2023-09-08 | $18.22 | $18.49 | $17.95 | $18.11 | 61 648 |
| 2023-09-07 | $18.78 | $18.98 | $18.20 | $18.34 | 22 430 |
| 2023-09-06 | $18.97 | $19.66 | $18.59 | $18.77 | 16 404 |
| 2023-09-05 | $19.94 | $19.94 | $19.18 | $19.41 | 21 613 |
| 2023-09-01 | $19.16 | $20.10 | $19.24 | $19.92 | 28 844 |
| 2023-08-31 | $19.02 | $19.26 | $18.98 | $19.26 | 15 562 |
| 2023-08-30 | $19.56 | $19.56 | $18.89 | $19.11 | 37 686 |
| 2023-08-29 | $19.50 | $20.01 | $19.33 | $19.59 | 26 909 |
| 2023-08-28 | $19.29 | $19.74 | $19.12 | $19.20 | 23 463 |
| 2023-08-25 | $19.59 | $19.59 | $19.06 | $19.28 | 12 746 |
| 2023-08-24 | $18.94 | $19.68 | $18.94 | $19.57 | 18 669 |
| 2023-08-23 | $19.16 | $19.11 | $18.83 | $19.09 | 21 062 |
| 2023-08-22 | $19.75 | $19.75 | $18.62 | $19.01 | 33 144 |
| 2023-08-21 | $19.97 | $20.17 | $19.44 | $19.75 | 28 393 |
| 2023-08-18 | $20.36 | $20.40 | $19.82 | $20.14 | 41 816 |
| 2023-08-17 | $20.40 | $20.76 | $20.12 | $20.46 | 45 949 |
| 2023-08-16 | $20.81 | $21.48 | $20.34 | $20.53 | 35 447 |
| 2023-08-15 | $21.15 | $21.63 | $20.77 | $20.94 | 63 849 |
| 2023-08-14 | $22.53 | $22.53 | $21.46 | $21.86 | 74 277 |
| 2023-08-11 | $23.01 | $23.31 | $22.61 | $22.71 | 22 595 |
| 2023-08-10 | $23.06 | $23.64 | $22.45 | $22.94 | 24 726 |
