First Internet Bcp (NQ: INBK )

26.00 -0.52 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 25.87 26.20 25.43 26.00 81,364 -0.52(-1.96%)
Jun 13, 2024 27.39 27.39 26.22 26.52 47,333 -1.05(-3.81%)
Jun 12, 2024 27.06 28.07 26.99 27.57 53,714 +1.38(+5.27%)
Jun 11, 2024 27.51 27.84 26.19 26.19 55,625 -1.47(-5.31%)
Jun 10, 2024 27.98 28.06 27.56 27.66 20,205 -0.73(-2.57%)
Jun 07, 2024 28.42 28.69 27.81 28.39 22,309 -0.08(-0.28%)
Jun 06, 2024 28.00 30.04 28.00 28.47 34,142 +0.24(+0.85%)
Jun 05, 2024 28.90 28.90 28.19 28.23 20,696 -0.40(-1.40%)
Jun 04, 2024 29.34 29.61 27.93 28.63 33,903 -0.51(-1.75%)
Jun 03, 2024 29.58 29.88 28.91 29.14 31,925 -0.32(-1.09%)
May 31, 2024 29.25 29.85 29.25 29.46 20,597 +0.47(+1.62%)
May 30, 2024 28.96 29.62 28.94 28.99 34,888 +0.09(+0.31%)
May 29, 2024 28.82 29.16 28.44 28.90 44,153 -0.30(-1.03%)
May 28, 2024 30.77 30.91 29.14 29.20 57,349 -1.42(-4.64%)
May 24, 2024 31.06 31.48 30.53 30.62 24,728 -0.04(-0.13%)
May 23, 2024 31.45 31.50 30.32 30.66 32,528 -0.58(-1.86%)
May 22, 2024 31.79 31.79 31.00 31.24 21,708 -0.49(-1.54%)
May 21, 2024 31.33 31.74 31.18 31.73 37,660 +0.27(+0.86%)
May 20, 2024 32.16 32.62 31.41 31.46 26,540 -1.10(-3.38%)
May 17, 2024 31.68 32.71 31.68 32.56 23,741 +0.74(+2.33%)
May 16, 2024 32.54 32.67 31.42 31.82 44,996 -0.87(-2.66%)
May 15, 2024 31.63 32.69 31.61 32.69 44,503 +1.28(+4.08%)
May 14, 2024 31.75 32.45 31.20 31.41 45,756 +0.05(+0.16%)
May 13, 2024 31.97 32.28 31.19 31.36 56,361 -0.61(-1.91%)
May 10, 2024 32.90 33.45 31.76 31.97 40,764 -0.84(-2.56%)
May 09, 2024 33.02 33.34 32.48 32.81 28,983 -0.41(-1.23%)
May 08, 2024 32.70 33.50 32.70 33.22 26,097 +0.43(+1.31%)
May 07, 2024 32.93 33.40 32.70 32.79 42,655 +0.15(+0.46%)
May 06, 2024 32.08 32.98 32.07 32.64 26,440 +0.56(+1.75%)
May 03, 2024 31.85 32.68 31.85 32.08 29,625 +0.38(+1.20%)
May 02, 2024 31.28 31.70 31.10 31.70 24,135 +0.59(+1.90%)
May 01, 2024 31.01 31.87 31.01 31.11 36,367 +0.06(+0.19%)
Apr 30, 2024 30.82 31.35 30.50 31.05 43,105 -0.01(-0.03%)
Apr 29, 2024 30.83 31.29 30.55 31.06 76,286 +0.01(+0.03%)
Apr 26, 2024 30.63 31.90 30.63 31.05 69,916 +0.34(+1.11%)
Apr 25, 2024 32.35 32.35 29.98 30.71 89,553 -2.56(-7.69%)
Apr 24, 2024 32.94 33.44 32.84 33.27 62,090 +0.38(+1.16%)
Apr 23, 2024 32.25 33.32 31.78 32.89 93,102 +0.82(+2.56%)
Apr 22, 2024 32.10 32.78 31.90 32.07 64,471 -0.11(-0.34%)
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 31.67 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%)
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.