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 (%)
Dec 31, 2021 45.85 46.06 45.25 45.88 80,876 +0.00(+0.00%)
Dec 30, 2021 46.21 46.56 45.78 45.88 54,725 -0.22(-0.49%)
Dec 29, 2021 45.09 46.39 44.71 46.10 48,727 +0.94(+2.09%)
Dec 28, 2021 45.06 45.35 44.56 45.16 25,953 -0.26(-0.58%)
Dec 27, 2021 43.79 45.64 43.35 45.42 49,788 +1.94(+4.46%)
Dec 23, 2021 43.76 44.06 42.62 43.48 14,274 +0.03(+0.07%)
Dec 22, 2021 43.02 43.46 42.93 43.45 13,786 +0.22(+0.52%)
Dec 21, 2021 42.26 43.50 42.26 43.23 26,327 +1.25(+2.97%)
Dec 20, 2021 41.83 42.21 40.99 41.98 43,252 -0.25(-0.60%)
Dec 17, 2021 43.19 43.40 41.75 42.24 40,275 -0.82(-1.90%)
Dec 16, 2021 43.19 43.86 42.67 43.05 29,208 +0.56(+1.31%)
Dec 15, 2021 41.84 43.28 40.95 42.50 28,080 +0.64(+1.54%)
Dec 14, 2021 42.35 43.45 41.38 41.86 74,464 -0.48(-1.13%)
Dec 13, 2021 42.68 42.98 42.24 42.33 29,370 -0.88(-2.03%)
Dec 10, 2021 43.47 43.60 42.09 43.21 23,103 +0.23(+0.54%)
Dec 09, 2021 42.85 43.24 42.23 42.98 70,264 +0.27(+0.64%)
Dec 08, 2021 42.88 42.91 42.54 42.70 18,544 +0.03(+0.07%)
Dec 07, 2021 43.96 43.96 42.35 42.67 44,786 -0.90(-2.06%)
Dec 06, 2021 43.34 44.03 43.34 43.57 28,787 +0.82(+1.91%)
Dec 03, 2021 44.07 44.07 42.36 42.75 30,127 -0.73(-1.68%)
Dec 02, 2021 42.47 44.44 40.95 43.48 52,033 +1.60(+3.81%)
Dec 01, 2021 42.91 43.44 41.88 41.88 39,592 -0.30(-0.72%)
Nov 30, 2021 42.08 42.60 41.64 42.19 65,609 -0.48(-1.12%)
Nov 29, 2021 43.37 43.37 42.42 42.66 33,372 -0.02(-0.05%)
Nov 26, 2021 43.45 43.45 41.89 42.68 33,734 -2.03(-4.53%)
Nov 24, 2021 45.59 45.72 44.17 44.71 36,744 -0.83(-1.82%)
Nov 23, 2021 44.33 45.68 43.98 45.54 76,459 +1.31(+2.97%)
Nov 22, 2021 43.22 45.20 41.65 44.22 70,173 +1.03(+2.39%)
Nov 19, 2021 42.76 43.47 40.93 43.19 28,923 -0.20(-0.47%)
Nov 18, 2021 43.35 43.45 43.23 43.39 36,016 +0.13(+0.29%)
Nov 17, 2021 43.27 43.72 42.06 43.27 43,706 -0.38(-0.87%)
Nov 16, 2021 44.24 44.24 43.08 43.65 29,128 -0.45(-1.02%)
Nov 15, 2021 44.08 44.48 43.83 44.10 27,898 +0.28(+0.64%)
Nov 12, 2021 44.73 44.73 42.32 43.81 27,846 -0.45(-1.01%)
Nov 11, 2021 43.98 44.68 42.60 44.26 52,064 +0.25(+0.58%)
Nov 10, 2021 42.27 44.01 84,727 +1.79(+4.25%)
Nov 09, 2021 42.44 42.64 41.65 42.22 39,701 -0.39(-0.91%)
Nov 08, 2021 42.81 43.29 41.27 42.61 54,566 +0.06(+0.14%)
Nov 05, 2021 42.28 43.15 41.07 42.55 35,429 +0.44(+1.04%)
Nov 04, 2021 42.52 42.86 41.37 42.11 41,669 -0.37(-0.87%)
Nov 03, 2021 38.28 43.05 38.28 42.48 97,320 +4.05(+10.54%)
Nov 02, 2021 34.23 38.48 34.09 38.43 166,086 +4.48(+13.20%)
Nov 01, 2021 33.40 33.95 33.03 33.95 20,356 +0.79(+2.38%)
Oct 29, 2021 33.22 33.60 32.98 33.16 23,584 -0.05(-0.15%)
Oct 28, 2021 33.53 33.62 33.13 33.21 15,307 -0.08(-0.23%)
Oct 27, 2021 33.90 34.34 33.28 33.28 16,202 -0.78(-2.29%)
Oct 26, 2021 34.69 34.06 15,696 -0.27(-0.79%)
Oct 25, 2021 35.04 35.07 34.06 34.34 56,516 -0.52(-1.48%)
Oct 22, 2021 35.55 35.91 34.85 34.85 58,899 +0.05(+0.14%)
Oct 21, 2021 33.65 36.04 33.37 34.80 82,475 +2.40(+7.39%)
Oct 20, 2021 31.99 33.05 31.49 32.41 18,424 +0.50(+1.56%)
Oct 19, 2021 31.64 31.94 31.13 31.91 35,102 +0.52(+1.64%)
Oct 18, 2021 31.54 31.91 31.25 31.39 22,916 -0.02(-0.06%)
Oct 15, 2021 31.69 32.16 31.33 31.41 41,342 +0.14(+0.44%)
Oct 14, 2021 30.98 31.61 30.88 31.28 58,055 +0.43(+1.39%)
Oct 13, 2021 30.88 30.94 30.63 30.85 25,188 -0.06(-0.19%)
Oct 12, 2021 30.68 30.91 30.50 30.91 12,330 +0.22(+0.73%)
Oct 11, 2021 30.71 30.98 30.61 30.68 20,814 +0.14(+0.45%)
Oct 08, 2021 30.13 30.68 30.07 30.55 21,472 +0.24(+0.80%)
Oct 07, 2021 30.20 30.61 29.78 30.30 40,805 +0.01(+0.03%)
Oct 06, 2021 30.18 30.68 30.11 30.29 12,453 -0.15(-0.48%)
Oct 05, 2021 30.60 30.66 30.39 30.44 8,102 +0.06(+0.19%)
Oct 04, 2021 30.30 30.68 30.20 30.38 14,048 +0.23(+0.78%)
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.