Skip to main content

First Internet Bcp (NQ: INBK )

34.71 -0.69 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 34.65 35.83 34.65 35.40 67,049 +0.56(+1.61%)
Jul 16, 2024 33.37 34.84 32.95 34.84 37,947 +1.95(+5.93%)
Jul 15, 2024 31.69 32.90 31.69 32.89 44,874 +1.68(+5.38%)
Jul 12, 2024 30.98 31.30 30.42 31.21 43,562 +0.78(+2.56%)
Jul 11, 2024 29.52 30.74 29.46 30.43 40,726 +1.56(+5.40%)
Jul 10, 2024 28.24 28.94 28.04 28.87 19,191 +0.69(+2.45%)
Jul 09, 2024 28.68 29.00 27.90 28.18 43,530 -0.32(-1.12%)
Jul 08, 2024 27.08 28.52 27.08 28.50 75,718 +1.22(+4.47%)
Jul 05, 2024 27.82 28.00 27.04 27.28 122,857 -0.70(-2.50%)
Jul 03, 2024 27.79 28.20 27.61 27.98 24,903 +0.02(+0.07%)
Jul 02, 2024 27.41 28.06 27.16 27.96 37,832 +0.45(+1.64%)
Jul 01, 2024 27.19 27.67 26.54 27.51 80,274 +0.49(+1.81%)
Jun 28, 2024 26.19 27.89 26.11 27.02 1,209,857 +0.84(+3.21%)
Jun 27, 2024 25.74 26.43 25.45 26.18 66,159 +0.67(+2.62%)
Jun 26, 2024 24.84 25.53 24.12 25.51 76,717 +0.55(+2.20%)
Jun 25, 2024 25.73 25.73 24.94 24.96 43,269 -0.60(-2.34%)
Jun 24, 2024 25.90 26.15 25.26 25.56 76,769 -0.62(-2.36%)
Jun 21, 2024 26.23 26.59 25.67 26.18 115,014 +0.20(+0.77%)
Jun 20, 2024 25.87 26.53 25.31 25.98 110,307 -0.14(-0.53%)
Jun 18, 2024 27.05 27.05 25.97 26.12 37,616 -0.75(-2.79%)
Jun 17, 2024 25.96 26.89 25.89 26.87 41,873 +0.93(+3.58%)
Jun 14, 2024 25.81 26.14 25.37 25.94 81,550 -0.52(-1.96%)
Jun 13, 2024 27.33 27.33 26.16 26.46 47,441 -1.05(-3.81%)
Jun 12, 2024 27.00 28.01 26.93 27.51 53,837 +1.38(+5.27%)
Jun 11, 2024 27.45 27.77 26.13 26.13 55,752 -1.47(-5.31%)
Jun 10, 2024 27.92 28.00 27.50 27.60 20,251 -0.73(-2.57%)
Jun 07, 2024 28.36 28.62 27.74 28.33 22,360 -0.08(-0.28%)
Jun 06, 2024 27.94 29.97 27.94 28.40 34,220 +0.24(+0.85%)
Jun 05, 2024 28.83 28.83 28.13 28.17 20,743 -0.40(-1.40%)
Jun 04, 2024 29.27 29.54 27.87 28.56 33,980 -0.51(-1.75%)
Jun 03, 2024 29.51 29.81 28.84 29.07 31,998 -0.32(-1.09%)
May 31, 2024 29.18 29.78 29.18 29.39 20,644 +0.47(+1.62%)
May 30, 2024 28.89 29.55 28.87 28.92 34,967 +0.09(+0.31%)
May 29, 2024 28.75 29.09 28.38 28.83 44,254 -0.30(-1.03%)
May 28, 2024 30.70 30.84 29.07 29.13 57,480 -1.42(-4.64%)
May 24, 2024 30.99 31.41 30.46 30.55 24,784 -0.04(-0.13%)
May 23, 2024 31.38 31.43 30.25 30.59 32,602 -0.58(-1.86%)
May 22, 2024 31.72 31.72 30.93 31.17 21,757 -0.49(-1.54%)
May 21, 2024 31.26 31.67 31.11 31.66 37,746 +0.27(+0.86%)
May 20, 2024 32.09 32.55 31.34 31.39 26,600 -1.10(-3.38%)
May 17, 2024 31.61 32.64 31.61 32.49 23,795 +0.74(+2.33%)
May 16, 2024 32.47 32.60 31.35 31.75 45,099 -0.87(-2.66%)
May 15, 2024 31.56 32.62 31.54 32.62 44,604 +1.28(+4.07%)
May 14, 2024 31.68 32.38 31.13 31.34 45,860 +0.05(+0.16%)
May 13, 2024 31.90 32.21 31.12 31.29 56,490 -0.61(-1.91%)
May 10, 2024 32.82 33.37 31.69 31.90 40,857 -0.84(-2.56%)
May 09, 2024 32.94 33.26 32.41 32.73 29,049 -0.41(-1.23%)
May 08, 2024 32.63 33.42 32.63 33.14 26,156 +0.43(+1.31%)
May 07, 2024 32.85 33.32 32.63 32.72 42,752 +0.15(+0.46%)
May 06, 2024 32.01 32.90 32.00 32.57 26,500 +0.56(+1.75%)
May 03, 2024 31.78 32.61 31.78 32.01 29,692 +0.38(+1.20%)
May 02, 2024 31.21 31.63 31.03 31.63 24,190 +0.59(+1.90%)
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.