Advertisement
U.S. markets closed

First Internet Bancorp (INBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
34.74-0.19 (-0.54%)
At close: 04:00PM EDT
34.74 0.00 (0.00%)
After hours: 04:08PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202434.3535.7234.3134.7434.74179,300
Mar 27, 202433.1334.9933.1234.9334.9358,500
Mar 27, 20240.06 Dividend
Mar 26, 202434.0434.3833.2233.2233.1640,400
Mar 25, 202434.9934.9933.0333.7233.6684,500
Mar 22, 202433.5334.9633.5334.2134.1576,300
Mar 21, 202431.8833.5131.8833.3833.3242,900
Mar 20, 202430.3832.4830.3831.9031.8452,900
Mar 19, 202431.3431.5731.0431.0430.9824,900
Mar 18, 202431.3432.1631.2931.2931.2327,600
Mar 15, 202431.9832.5531.4431.7931.7354,900
Mar 14, 202431.6631.7131.0031.0030.9428,200
Mar 13, 202432.1432.1931.7131.9131.85123,000
Mar 12, 202431.7532.0031.2231.4731.4121,100
Mar 11, 202430.9932.2830.9932.0131.9528,200
Mar 08, 202432.0032.2931.1831.2931.2330,300
Mar 07, 202432.7532.8731.3831.5031.4428,700
Mar 06, 202432.4633.1731.9832.7432.6839,100
Mar 05, 202432.1032.6131.8232.6132.5524,500
Mar 04, 202431.0232.6630.9431.0731.0135,800
Mar 01, 202431.1831.4830.6831.3231.2640,000
Feb 29, 202431.1331.5330.5731.1731.1123,000
Feb 28, 202431.8132.2731.2231.2631.2028,500
Feb 27, 202432.9333.3831.7331.7431.6834,500
Feb 26, 202431.9933.1231.7532.9432.8856,500
Feb 23, 202431.2232.6431.2232.4532.3935,800
Feb 22, 202432.0832.7731.2731.2731.2127,400
Feb 21, 202432.4732.5931.6132.1732.1131,200
Feb 20, 202433.2533.8232.5632.7132.6549,600
Feb 16, 202433.0934.2732.2633.2333.1739,200
Feb 15, 202432.2433.6632.2433.1633.1056,700
Feb 14, 202431.8932.3431.1732.2532.1937,800
Feb 13, 202431.6232.2230.9531.1131.0556,200
Feb 12, 202432.9732.9731.9532.1132.0542,900
Feb 09, 202431.8332.3331.0932.3332.2729,800
Feb 08, 202431.4031.4631.0031.0030.9445,900
Feb 07, 202430.8531.7829.7531.4831.4258,000
Feb 06, 202430.0831.0329.7530.8230.76176,700
Feb 05, 202429.5030.0329.1029.9429.8942,400
Feb 02, 202429.7330.3429.3830.1730.1248,200
Feb 01, 202433.1033.1029.4530.3930.3481,200
Jan 31, 202432.6033.4532.3132.9832.9279,600
Jan 30, 202432.5933.1731.7032.7832.7255,800
Jan 29, 202430.9332.9230.5932.7132.6554,400
Jan 26, 202430.9431.4929.9330.4330.38131,100
Jan 25, 202428.5430.6627.7629.7029.65168,700
Jan 24, 202427.2027.6327.1027.3327.2878,200
Jan 23, 202427.4627.5026.6427.1027.0542,200
Jan 22, 202425.9927.2225.9927.1627.1141,900
Jan 19, 202425.0626.0525.0526.0025.9521,900
Jan 18, 202425.0925.5423.3025.1125.0623,300
Jan 17, 202424.9225.4024.8025.2025.1521,900
Jan 16, 202425.8427.0425.1525.3025.2521,000
Jan 12, 202426.0126.0125.3425.7425.6933,800
Jan 11, 202424.7026.1024.4126.0125.9674,100
Jan 10, 202424.7524.9424.7524.9324.8831,500
Jan 09, 202424.8925.0624.6524.8124.7740,400
Jan 08, 202424.7525.2524.7424.8724.8331,400
Jan 05, 202424.4625.7724.0124.7524.7166,000
Jan 04, 202423.0525.4923.0524.3424.3064,700
Jan 03, 202423.7624.4623.2223.2523.2132,900
Jan 02, 202424.4225.0124.0024.1324.0936,700
Dec 29, 202325.0925.3324.1524.1924.1522,600
Dec 28, 202324.7725.0824.7724.8524.8113,900
Dec 28, 20230.06 Dividend
Dec 27, 202324.9925.0924.6224.8024.7023,000
Dec 26, 202324.8425.1224.4224.8124.7115,400
Dec 22, 202324.6225.3523.0424.6024.5046,000
Dec 21, 202325.2625.8024.5524.5824.4831,600
Dec 20, 202324.9525.9724.7125.1024.9930,800
Dec 19, 202324.7025.4724.7024.7224.6241,800
Dec 18, 202324.9325.7424.1024.5024.40136,500
Dec 15, 202324.2524.3523.7324.0923.9943,600
Dec 14, 202324.1024.5723.6324.1024.0096,000
Dec 13, 202322.4023.9422.2023.5223.4222,000
Dec 12, 202322.6622.6622.2522.4022.3119,300
Dec 11, 202322.3622.8922.2022.4222.3323,400
Dec 08, 202322.3122.8122.2922.4822.3914,100
Dec 07, 202322.3923.1222.0622.4022.3125,400
Dec 06, 202322.8923.0921.9622.0421.9536,000
Dec 05, 202322.8122.9322.0022.6022.5027,800
Dec 04, 202322.6223.4822.6022.9722.8733,100
Dec 01, 202321.8223.3121.5022.7922.6966,200
Nov 30, 202321.2722.2519.4921.9421.8557,600
Nov 29, 202320.6222.0520.6221.3021.2141,400
Nov 28, 202320.0220.5119.9020.1620.0731,100
Nov 27, 202320.0020.4319.4120.1220.0437,900
Nov 24, 202318.9320.0018.9319.8919.8121,900
Nov 22, 202318.6519.2618.6519.0118.9337,600
Nov 21, 202318.2818.7817.8218.5518.4727,900
Nov 20, 202318.4518.8018.1018.2318.1512,700
Nov 17, 202318.0218.4617.9118.3118.2315,600
Nov 16, 202318.2218.2217.5017.7517.6811,200
Nov 15, 202318.0418.6417.8617.9817.9029,200
Nov 14, 202316.8518.2016.8517.8517.7726,200
Nov 13, 202315.9616.4515.8516.1816.1116,900
Nov 10, 202316.2216.4115.7316.1316.0627,400
Nov 09, 202316.5016.7015.9916.2716.208,900
Nov 08, 202316.8816.8816.2316.5016.4310,800
Nov 07, 202317.0617.1316.5516.7016.6329,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...