Skip to main content

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 (%)
May 31, 2018 33.29 34.23 32.96 33.20 27,995 -0.14(-0.42%)
May 30, 2018 32.82 34.09 32.82 33.34 29,939 +0.56(+1.72%)
May 29, 2018 33.34 33.85 32.30 32.77 28,496 -0.75(-2.24%)
May 25, 2018 33.53 33.53 33.53 0 -0.09(-0.28%)
May 24, 2018 34.00 34.09 33.51 33.62 49,379 -0.33(-0.97%)
May 23, 2018 33.90 34.18 33.85 33.95 25,666 +0.00(+0.00%)
May 22, 2018 34.65 34.65 32.26 33.95 25,040 -0.71(-2.04%)
May 21, 2018 32.87 34.79 32.87 34.65 78,896 +2.49(+7.75%)
May 18, 2018 32.16 32.63 31.88 32.16 37,448 +0.14(+0.44%)
May 17, 2018 31.46 32.21 31.46 32.02 15,073 +0.47(+1.49%)
May 16, 2018 31.08 31.80 31.08 31.55 20,361 +0.42(+1.36%)
May 15, 2018 31.08 31.22 30.94 31.13 19,383 -0.09(-0.30%)
May 14, 2018 31.97 32.02 31.17 31.22 58,322 -0.71(-2.21%)
May 11, 2018 31.97 32.16 31.64 31.93 31,058 -0.14(-0.44%)
May 10, 2018 31.46 32.21 31.13 32.07 22,382 +0.71(+2.25%)
May 09, 2018 31.27 31.74 31.27 31.36 29,910 +0.09(+0.30%)
May 08, 2018 30.66 31.60 30.66 31.27 29,967 +0.56(+1.84%)
May 07, 2018 31.41 31.65 30.61 30.70 36,633 -0.75(-2.39%)
May 04, 2018 30.66 31.69 30.61 31.46 14,554 +0.61(+1.98%)
May 03, 2018 32.16 32.58 30.61 30.84 25,656 -1.41(-4.37%)
May 02, 2018 31.55 32.35 31.46 32.26 25,847 +0.66(+2.08%)
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.