Skip to main content

First Internet Bcp (NQ: INBK )

27.02 +0.78 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.33 26.48 25.04 25.33 61,536 -1.00(-3.81%)
Jan 30, 2020 24.95 26.42 24.56 26.33 69,850 +1.30(+5.19%)
Jan 29, 2020 25.80 25.98 24.85 25.04 59,849 -0.57(-2.24%)
Jan 28, 2020 26.42 26.47 25.54 25.61 22,535 -0.46(-1.76%)
Jan 27, 2020 26.66 26.66 25.67 26.07 38,543 -0.11(-0.44%)
Jan 24, 2020 25.24 26.72 25.24 26.18 68,652 +1.17(+4.66%)
Jan 23, 2020 24.61 25.28 23.96 25.02 70,065 +2.36(+10.42%)
Jan 22, 2020 22.84 23.05 22.38 22.66 21,149 -0.13(-0.59%)
Jan 21, 2020 23.03 23.09 22.75 22.79 21,162 -0.32(-1.41%)
Jan 17, 2020 23.44 23.44 22.97 23.11 20,616 -0.26(-1.10%)
Jan 16, 2020 22.54 23.41 22.54 23.37 26,273 +0.94(+4.17%)
Jan 15, 2020 22.89 22.89 22.22 22.44 51,568 -0.44(-1.92%)
Jan 14, 2020 23.24 23.24 22.88 22.88 19,304 -0.19(-0.83%)
Jan 13, 2020 22.97 23.17 22.85 23.07 18,027 +0.04(+0.17%)
Jan 10, 2020 22.99 23.14 22.93 23.03 28,884 -0.02(-0.08%)
Jan 09, 2020 23.20 23.20 22.95 23.05 17,370 -0.09(-0.37%)
Jan 08, 2020 23.06 23.34 22.96 23.13 29,063 +0.06(+0.25%)
Jan 07, 2020 23.28 23.28 23.08 23.08 26,647 -0.08(-0.33%)
Jan 06, 2020 22.97 23.18 22.89 23.15 27,748 +0.01(+0.04%)
Jan 03, 2020 22.79 23.14 22.79 23.14 23,756 +0.20(+0.87%)
Jan 02, 2020 22.68 23.07 22.57 22.94 40,247 +0.29(+1.27%)
Dec 31, 2019 22.90 22.93 22.60 22.66 41,024 -0.13(-0.59%)
Dec 30, 2019 22.93 22.93 22.73 22.79 15,682 -0.18(-0.79%)
Dec 27, 2019 23.17 23.25 22.88 22.97 23,605 -0.10(-0.41%)
Dec 26, 2019 23.10 23.31 22.99 23.07 16,076 -0.05(-0.21%)
Dec 24, 2019 22.78 23.11 22.78 23.11 11,645 +0.14(+0.62%)
Dec 23, 2019 23.25 23.29 22.76 22.97 37,029 -0.28(-1.19%)
Dec 20, 2019 22.96 23.25 22.63 23.25 83,511 +0.35(+1.54%)
Dec 19, 2019 22.94 23.03 22.69 22.89 17,019 -0.23(-0.99%)
Dec 18, 2019 23.28 23.31 23.07 23.12 22,275 -0.03(-0.12%)
Dec 17, 2019 23.06 23.19 22.91 23.15 9,861 +0.40(+1.76%)
Dec 16, 2019 22.60 23.09 22.60 22.75 21,600 +0.16(+0.72%)
Dec 13, 2019 22.52 22.71 22.16 22.59 20,773 +0.06(+0.25%)
Dec 12, 2019 21.82 22.69 21.82 22.53 21,804 +0.47(+2.12%)
Dec 11, 2019 22.16 22.27 21.94 22.07 17,387 -0.24(-1.07%)
Dec 10, 2019 22.06 22.32 22.06 22.30 18,672 +0.09(+0.39%)
Dec 09, 2019 21.60 22.28 21.57 22.22 45,436 +0.53(+2.46%)
Dec 06, 2019 21.29 21.98 21.29 21.68 149,712 +0.63(+2.99%)
Dec 05, 2019 21.11 21.29 21.06 21.06 39,421 +0.00(+0.00%)
Dec 04, 2019 21.11 21.33 21.06 21.06 29,317 +0.01(+0.05%)
Dec 03, 2019 21.17 21.17 20.75 21.05 15,385 -0.22(-1.03%)
Dec 02, 2019 21.59 21.70 21.23 21.27 24,344 -0.37(-1.72%)
Nov 29, 2019 21.46 21.70 21.46 21.64 13,114 -0.02(-0.09%)
Nov 27, 2019 21.61 21.88 21.53 21.66 30,634 +0.09(+0.40%)
Nov 26, 2019 21.58 21.72 21.56 21.57 18,676 -0.02(-0.09%)
Nov 25, 2019 21.30 21.76 21.22 21.59 52,357 +0.31(+1.48%)
Nov 22, 2019 21.33 21.44 21.17 21.27 18,464 +0.02(+0.09%)
Nov 21, 2019 21.28 21.43 21.11 21.26 33,436 +0.03(+0.13%)
Nov 20, 2019 21.45 21.45 21.15 21.23 42,771 -0.34(-1.59%)
Nov 19, 2019 21.67 21.67 21.53 21.57 24,431 -0.02(-0.09%)
Nov 18, 2019 21.16 21.62 20.61 21.59 49,259 +0.29(+1.34%)
Nov 15, 2019 21.31 21.48 21.09 21.30 34,936 +0.10(+0.49%)
Nov 14, 2019 21.10 21.24 20.95 21.20 15,901 +0.09(+0.41%)
Nov 13, 2019 21.39 21.39 21.08 21.11 18,631 -0.29(-1.34%)
Nov 12, 2019 21.47 21.78 21.15 21.40 13,032 -0.19(-0.88%)
Nov 11, 2019 21.76 21.79 21.36 21.59 12,063 -0.29(-1.31%)
Nov 08, 2019 21.95 22.11 21.77 21.88 14,373 -0.28(-1.25%)
Nov 07, 2019 22.03 22.22 21.78 22.15 36,105 +0.14(+0.65%)
Nov 06, 2019 22.13 22.13 21.86 22.01 20,869 -0.10(-0.43%)
Nov 05, 2019 22.02 22.29 22.00 22.10 48,033 +0.09(+0.39%)
Nov 04, 2019 21.97 22.16 21.89 22.02 81,256 +0.22(+1.01%)
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.