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 |
| Aug 15, 2023 | $21.15 | $21.63 | $20.77 | $20.94 | 63 849 |
| Aug 14, 2023 | $22.53 | $22.53 | $21.46 | $21.86 | 74 277 |
| Aug 11, 2023 | $23.01 | $23.31 | $22.61 | $22.71 | 22 595 |
| Aug 10, 2023 | $23.06 | $23.64 | $22.45 | $22.94 | 24 726 |
| Aug 09, 2023 | $22.81 | $23.04 | $22.22 | $23.04 | 27 449 |
| Aug 08, 2023 | $22.77 | $23.15 | $22.12 | $23.04 | 35 816 |
| Aug 07, 2023 | $22.78 | $23.37 | $22.31 | $23.29 | 26 066 |
| Aug 04, 2023 | $22.45 | $22.91 | $21.33 | $22.66 | 34 777 |
| Aug 03, 2023 | $22.09 | $22.66 | $21.93 | $22.45 | 28 326 |
| Aug 02, 2023 | $21.92 | $22.75 | $21.79 | $22.08 | 47 740 |
| Aug 01, 2023 | $22.47 | $22.47 | $21.07 | $22.22 | 43 831 |
| Jul 31, 2023 | $23.46 | $23.39 | $21.91 | $22.54 | 53 585 |
| Jul 28, 2023 | $19.95 | $23.68 | $21.26 | $23.07 | 85 764 |
| Jul 27, 2023 | $19.95 | $21.39 | $19.95 | $21.16 | 77 659 |
| Jul 26, 2023 | $19.36 | $20.75 | $19.36 | $20.48 | 86 350 |
| Jul 25, 2023 | $19.14 | $19.51 | $18.88 | $19.35 | 85 677 |
| Jul 24, 2023 | $18.17 | $19.05 | $18.17 | $19.00 | 48 589 |
| Jul 21, 2023 | $18.29 | $18.77 | $17.98 | $18.23 | 58 493 |
| Jul 20, 2023 | $18.18 | $18.56 | $17.87 | $18.25 | 50 308 |
| Jul 19, 2023 | $17.73 | $18.56 | $17.73 | $18.39 | 54 065 |
| Jul 18, 2023 | $16.37 | $17.98 | $16.37 | $17.77 | 61 273 |
| Jul 17, 2023 | $16.14 | $16.75 | $16.14 | $16.58 | 49 536 |
| Jul 14, 2023 | $16.13 | $16.35 | $15.76 | $16.11 | 40 555 |
| Jul 13, 2023 | $16.14 | $16.44 | $16.00 | $16.10 | 72 563 |
| Jul 12, 2023 | $15.57 | $16.41 | $15.57 | $16.14 | 68 416 |
