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 (%)
Mar 29, 2018 34.72 34.72 34.72 0 +0.14(+0.41%)
Mar 28, 2018 34.48 35.70 34.27 34.57 22,075 +0.15(+0.44%)
Mar 27, 2018 34.19 35.17 34.19 34.42 17,926 +0.33(+0.96%)
Mar 26, 2018 34.00 34.52 33.63 34.10 34,691 +0.61(+1.82%)
Mar 23, 2018 35.13 35.36 33.39 33.49 41,692 -1.55(-4.41%)
Mar 22, 2018 35.69 36.16 34.71 35.03 39,697 -0.89(-2.48%)
Mar 21, 2018 35.97 36.63 35.60 35.92 26,931 +0.00(+0.00%)
Mar 20, 2018 36.86 37.09 35.74 35.92 20,534 -0.94(-2.54%)
Mar 19, 2018 36.11 37.05 35.92 36.86 24,195 +0.61(+1.68%)
Mar 16, 2018 35.83 36.34 35.78 36.25 47,784 +0.37(+1.04%)
Mar 15, 2018 36.06 36.11 35.50 35.88 29,164 -0.14(-0.39%)
Mar 14, 2018 36.39 36.77 35.92 36.02 24,214 -0.37(-1.03%)
Mar 13, 2018 36.81 37.19 36.06 36.39 23,628 -0.14(-0.38%)
Mar 12, 2018 36.20 36.86 36.11 36.53 34,302 +0.47(+1.30%)
Mar 09, 2018 36.25 36.25 35.97 36.06 47,654 +0.09(+0.26%)
Mar 08, 2018 36.20 36.20 35.88 35.97 30,435 -0.05(-0.13%)
Mar 07, 2018 36.06 36.25 35.88 36.02 39,576 -0.28(-0.77%)
Mar 06, 2018 36.02 36.40 35.13 36.30 22,606 +0.42(+1.17%)
Mar 05, 2018 35.64 36.16 34.85 35.88 39,019 +0.28(+0.79%)
Mar 02, 2018 35.13 35.74 34.80 35.60 30,410 +0.52(+1.47%)
Mar 01, 2018 35.45 35.60 34.80 35.08 31,168 -0.37(-1.06%)
Feb 28, 2018 35.74 36.07 35.27 35.45 44,877 -0.19(-0.53%)
Feb 27, 2018 35.69 36.06 35.50 35.64 44,586 -0.05(-0.13%)
Feb 26, 2018 34.99 35.83 34.59 35.69 17,900 +0.75(+2.14%)
Feb 23, 2018 34.89 35.17 34.45 34.94 13,277 +0.42(+1.22%)
Feb 22, 2018 35.08 34.38 34.52 14,522 -0.33(-0.94%)
Feb 21, 2018 34.73 35.74 34.73 34.85 26,061 +0.28(+0.81%)
Feb 20, 2018 34.75 34.99 33.84 34.56 20,799 -0.37(-1.07%)
Feb 16, 2018 34.94 34.94 34.94 0 +0.09(+0.27%)
Feb 15, 2018 35.22 35.22 34.47 34.85 15,624 -0.14(-0.40%)
Feb 14, 2018 34.28 35.13 34.28 34.99 27,496 +0.52(+1.49%)
Feb 13, 2018 34.28 34.85 33.91 34.47 19,223 +0.05(+0.14%)
Feb 12, 2018 34.24 35.24 33.49 34.42 38,638 +0.28(+0.82%)
Feb 09, 2018 34.14 34.66 33.07 34.14 36,202 +0.33(+0.97%)
Feb 08, 2018 34.52 35.31 33.82 33.82 34,647 -0.75(-2.17%)
Feb 07, 2018 33.86 34.61 33.72 34.56 20,729 +0.61(+1.79%)
Feb 06, 2018 33.58 34.75 32.22 33.96 51,076 -0.70(-2.03%)
Feb 05, 2018 34.89 35.60 33.72 34.66 26,916 -0.52(-1.46%)
Feb 02, 2018 34.94 36.34 34.71 35.17 49,765 +0.05(+0.13%)
Feb 01, 2018 34.94 35.29 34.52 35.13 44,255 +0.05(+0.13%)
Jan 31, 2018 34.71 37.42 34.45 35.08 46,847 +0.47(+1.35%)
Jan 30, 2018 34.80 35.36 33.91 34.61 70,870 -0.37(-1.07%)
Jan 29, 2018 35.31 35.41 34.89 34.99 35,936 -0.42(-1.19%)
Jan 26, 2018 35.64 35.64 34.85 35.41 34,754 -0.05(-0.13%)
Jan 25, 2018 36.48 36.48 35.22 35.45 59,427 -0.84(-2.32%)
Jan 24, 2018 37.00 37.05 35.74 36.30 42,998 -0.42(-1.15%)
Jan 23, 2018 37.09 38.12 36.53 36.72 38,623 -0.66(-1.75%)
Jan 22, 2018 37.75 38.36 35.64 37.37 77,586 -1.36(-3.51%)
Jan 19, 2018 37.56 39.23 37.56 38.73 46,693 +1.12(+2.99%)
Jan 18, 2018 37.75 38.83 37.56 37.61 16,860 -0.33(-0.86%)
Jan 17, 2018 38.31 38.31 37.28 37.94 41,931 +0.00(+0.00%)
Jan 16, 2018 38.64 38.87 37.84 37.94 35,737 -0.42(-1.10%)
Jan 12, 2018 38.36 38.36 38.36 0 +0.28(+0.74%)
Jan 11, 2018 37.19 38.83 36.72 38.08 36,090 +0.98(+2.65%)
Jan 10, 2018 36.77 37.47 36.67 37.09 33,234 +0.33(+0.89%)
Jan 09, 2018 36.39 36.91 36.34 36.77 11,236 +0.47(+1.29%)
Jan 08, 2018 36.34 36.81 35.92 36.30 20,433 -0.19(-0.51%)
Jan 05, 2018 36.58 36.95 35.63 36.48 24,366 -0.05(-0.13%)
Jan 04, 2018 35.55 36.58 35.27 36.53 27,106 +1.08(+3.04%)
Jan 03, 2018 35.17 35.55 34.75 35.45 27,131 +0.19(+0.53%)
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.