First Internet Bcp (NQ: INBK )

32.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 31.10 32.25 31.10 32.18 77,954 +1.15(+3.71%)
Apr 18, 2024 31.33 31.61 31.00 31.03 40,222 +0.03(+0.10%)
Apr 17, 2024 31.08 31.77 30.93 31.00 44,076 -0.08(-0.26%)
Apr 16, 2024 30.90 31.49 30.73 31.08 85,129 +0.02(+0.06%)
Apr 15, 2024 31.84 32.18 30.12 31.06 89,594 -0.38(-1.21%)
Apr 12, 2024 31.13 31.76 30.60 31.44 123,387 -0.06(-0.19%)
Apr 11, 2024 31.35 31.62 30.93 31.50 45,154 +0.10(+0.32%)
Apr 10, 2024 32.13 32.42 31.00 31.40 42,577 -1.75(-5.28%)
Apr 09, 2024 33.50 33.61 33.09 33.15 32,550 -0.13(-0.39%)
Apr 08, 2024 32.75 33.51 32.74 33.28 43,647 +0.38(+1.16%)
Apr 05, 2024 32.30 33.10 32.17 32.90 86,967 +0.70(+2.17%)
Apr 04, 2024 33.10 33.10 31.95 32.20 27,243 +0.04(+0.12%)
Apr 03, 2024 32.50 33.04 32.16 32.16 22,828 -0.59(-1.80%)
Apr 02, 2024 34.58 34.58 32.45 32.75 48,828 -1.01(-2.99%)
Apr 01, 2024 34.16 34.75 33.53 33.76 37,047 -0.98(-2.82%)
Mar 28, 2024 34.35 35.72 34.31 34.74 179,306 -0.19(-0.54%)
Mar 27, 2024 33.13 34.99 33.12 34.93 58,523 +1.77(+5.34%)
Mar 26, 2024 33.98 34.32 33.16 33.16 40,450 -0.50(-1.48%)
Mar 25, 2024 34.93 34.93 32.97 33.66 84,645 -0.49(-1.43%)
Mar 22, 2024 33.47 34.90 33.47 34.15 76,466 +0.83(+2.49%)
Mar 21, 2024 31.82 33.45 31.82 33.32 42,990 +1.48(+4.64%)
Mar 20, 2024 30.33 32.42 30.33 31.84 52,988 +0.86(+2.77%)
Mar 19, 2024 31.28 31.51 30.98 30.98 24,972 -0.25(-0.80%)
Mar 18, 2024 31.28 32.10 31.23 31.23 27,642 -0.50(-1.57%)
Mar 15, 2024 31.92 32.49 31.38 31.73 54,990 +0.79(+2.55%)
Mar 14, 2024 31.60 31.65 30.94 30.94 28,244 -0.91(-2.85%)
Mar 13, 2024 32.08 32.13 31.65 31.85 123,251 +0.44(+1.40%)
Mar 12, 2024 31.69 31.94 31.16 31.41 21,091 -0.54(-1.69%)
Mar 11, 2024 30.93 32.22 30.93 31.95 28,241 +0.72(+2.30%)
Mar 08, 2024 31.94 32.23 31.12 31.23 30,335 -0.21(-0.67%)
Mar 07, 2024 32.69 32.81 31.32 31.44 28,770 -1.24(-3.79%)
Mar 06, 2024 32.40 33.11 31.92 32.68 39,180 +0.13(+0.40%)
Mar 05, 2024 32.04 32.55 31.76 32.55 24,518 +1.54(+4.96%)
Mar 04, 2024 30.96 32.60 30.88 31.01 35,846 -0.25(-0.80%)
Mar 01, 2024 31.11 31.42 30.62 31.26 40,084 +0.15(+0.48%)
Feb 29, 2024 31.07 31.47 30.51 31.11 23,075 -0.09(-0.29%)
Feb 28, 2024 31.75 32.21 31.16 31.20 28,556 -0.48(-1.51%)
Feb 27, 2024 32.87 33.32 31.67 31.68 34,523 -1.20(-3.64%)
Feb 26, 2024 31.93 33.06 31.69 32.88 56,605 +0.49(+1.51%)
Feb 23, 2024 31.16 32.58 31.16 32.39 35,849 +1.18(+3.77%)
Feb 22, 2024 32.02 32.71 31.21 31.21 27,448 -0.90(-2.80%)
Feb 21, 2024 32.41 32.53 31.55 32.11 31,254 -0.54(-1.65%)
Feb 20, 2024 33.19 33.76 32.50 32.65 49,717 -0.52(-1.56%)
Feb 16, 2024 33.03 34.21 32.20 33.17 39,282 +0.07(+0.21%)
Feb 15, 2024 32.18 33.60 32.18 33.10 56,764 +0.91(+2.82%)
Feb 14, 2024 31.83 32.28 31.11 32.19 37,911 +1.14(+3.66%)
Feb 13, 2024 31.56 32.16 30.89 31.05 56,289 -1.00(-3.11%)
Feb 12, 2024 32.91 32.91 31.89 32.05 42,992 -0.22(-0.68%)
Feb 09, 2024 31.77 32.27 31.03 32.27 29,858 +1.33(+4.29%)
Feb 08, 2024 31.34 31.40 30.94 30.94 45,979 -0.48(-1.52%)
Feb 07, 2024 30.79 31.72 29.70 31.42 58,061 +0.66(+2.14%)
Feb 06, 2024 30.03 30.97 29.70 30.76 177,007 +0.88(+2.94%)
Feb 05, 2024 29.45 29.97 29.05 29.89 42,430 -0.23(-0.76%)
Feb 02, 2024 29.68 30.28 29.33 30.12 48,247 -0.22(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.