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 |
| Jul 11, 2023 | $15.36 | $15.41 | $15.18 | $15.33 | 32 119 |
| Jul 10, 2023 | $15.46 | $15.75 | $15.05 | $15.33 | 48 298 |
| Jul 07, 2023 | $14.65 | $15.51 | $14.40 | $15.38 | 47 670 |
| Jul 06, 2023 | $14.85 | $14.96 | $14.18 | $14.78 | 69 815 |
| Jul 05, 2023 | $15.04 | $15.41 | $14.90 | $14.90 | 42 665 |
| Jul 03, 2023 | $14.78 | $15.27 | $14.69 | $15.25 | 68 320 |
| Jun 30, 2023 | $15.50 | $15.54 | $14.80 | $14.85 | 83 324 |
| Jun 29, 2023 | $14.99 | $15.78 | $14.99 | $15.50 | 66 747 |
| Jun 28, 2023 | $15.44 | $15.44 | $14.65 | $14.75 | 78 568 |
| Jun 27, 2023 | $15.60 | $16.00 | $15.21 | $15.44 | 107 330 |
| Jun 26, 2023 | $14.86 | $15.60 | $14.86 | $15.47 | 117 983 |
| Jun 23, 2023 | $14.43 | $15.29 | $14.38 | $14.82 | 1 075 891 |
| Jun 22, 2023 | $14.42 | $15.01 | $13.98 | $14.73 | 173 927 |
| Jun 21, 2023 | $14.68 | $14.68 | $14.29 | $14.53 | 74 093 |
| Jun 20, 2023 | $14.59 | $14.70 | $14.01 | $14.64 | 123 725 |
| Jun 16, 2023 | $15.12 | $15.12 | $14.29 | $14.68 | 127 040 |
| Jun 15, 2023 | $14.74 | $15.15 | $14.72 | $14.95 | 89 421 |
| Jun 14, 2023 | $15.59 | $15.60 | $14.51 | $14.75 | 182 180 |
| Jun 13, 2023 | $14.89 | $16.12 | $14.56 | $15.45 | 200 855 |
| Jun 12, 2023 | $14.38 | $14.90 | $14.29 | $14.90 | 170 902 |
| Jun 09, 2023 | $14.55 | $14.79 | $14.12 | $14.36 | 123 398 |
| Jun 08, 2023 | $13.98 | $14.70 | $13.76 | $14.55 | 117 711 |
| Jun 07, 2023 | $13.97 | $14.42 | $13.66 | $13.93 | 144 309 |
| Jun 06, 2023 | $13.23 | $14.75 | $13.23 | $13.85 | 172 116 |
| Jun 05, 2023 | $13.14 | $13.42 | $12.50 | $13.36 | 109 758 |
