First Internet Bcp (NQ: INBK )

31.74 -1.20 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 32.93 33.38 31.73 31.74 34,461 -1.20(-3.64%)
Feb 26, 2024 31.99 33.12 31.75 32.94 56,503 +0.49(+1.51%)
Feb 23, 2024 31.22 32.64 31.22 32.45 35,785 +1.18(+3.77%)
Feb 22, 2024 32.08 32.77 31.27 31.27 27,399 -0.90(-2.80%)
Feb 21, 2024 32.47 32.59 31.61 32.17 31,198 -0.54(-1.65%)
Feb 20, 2024 33.25 33.82 32.56 32.71 49,628 -0.52(-1.56%)
Feb 16, 2024 33.09 34.27 32.26 33.23 39,212 +0.07(+0.21%)
Feb 15, 2024 32.24 33.66 32.24 33.16 56,662 +0.91(+2.82%)
Feb 14, 2024 31.89 32.34 31.17 32.25 37,843 +1.14(+3.66%)
Feb 13, 2024 31.62 32.22 30.95 31.11 56,188 -1.00(-3.11%)
Feb 12, 2024 32.97 32.97 31.95 32.11 42,915 -0.22(-0.68%)
Feb 09, 2024 31.83 32.33 31.09 32.33 29,805 +1.33(+4.29%)
Feb 08, 2024 31.40 31.46 31.00 31.00 45,896 -0.48(-1.52%)
Feb 07, 2024 30.85 31.78 29.75 31.48 57,957 +0.66(+2.14%)
Feb 06, 2024 30.08 31.03 29.75 30.82 176,688 +0.88(+2.94%)
Feb 05, 2024 29.50 30.02 29.10 29.94 42,354 -0.23(-0.76%)
Feb 02, 2024 29.73 30.34 29.38 30.17 48,160 -0.22(-0.72%)
Feb 01, 2024 33.10 33.10 29.45 30.39 81,186 -2.59(-7.85%)
Jan 31, 2024 32.60 33.45 32.31 32.98 79,580 +0.20(+0.61%)
Jan 30, 2024 32.59 33.17 31.70 32.78 55,807 +0.07(+0.21%)
Jan 29, 2024 30.93 32.92 30.59 32.71 54,352 +2.28(+7.49%)
Jan 26, 2024 30.94 31.49 29.93 30.43 131,161 +0.73(+2.46%)
Jan 25, 2024 28.54 30.66 27.76 29.70 168,689 +2.37(+8.67%)
Jan 24, 2024 27.20 27.63 27.10 27.33 78,177 +0.23(+0.85%)
Jan 23, 2024 27.46 27.50 26.64 27.10 42,172 -0.06(-0.22%)
Jan 22, 2024 25.99 27.22 25.99 27.16 41,918 +1.16(+4.46%)
Jan 19, 2024 25.06 26.05 25.05 26.00 21,869 +0.89(+3.54%)
Jan 18, 2024 25.09 25.54 23.30 25.11 23,282 -0.09(-0.36%)
Jan 17, 2024 24.92 25.40 24.80 25.20 21,860 -0.10(-0.40%)
Jan 16, 2024 25.84 27.04 25.15 25.30 20,983 -0.44(-1.71%)
Jan 12, 2024 26.01 26.01 25.34 25.74 33,777 -0.27(-1.04%)
Jan 11, 2024 24.70 26.10 24.41 26.01 74,126 +1.08(+4.33%)
Jan 10, 2024 24.75 24.94 24.75 24.93 31,475 +0.12(+0.48%)
Jan 09, 2024 24.89 25.05 24.65 24.81 40,421 -0.06(-0.24%)
Jan 08, 2024 24.75 25.25 24.74 24.87 31,361 +0.12(+0.48%)
Jan 05, 2024 24.45 25.77 24.01 24.75 66,004 +0.41(+1.68%)
Jan 04, 2024 23.05 25.49 23.05 24.34 64,655 +1.09(+4.69%)
Jan 03, 2024 23.76 24.45 23.22 23.25 32,876 -0.88(-3.65%)
Jan 02, 2024 24.42 25.01 24.00 24.13 36,667 -0.06(-0.25%)
Dec 29, 2023 25.09 25.33 24.15 24.19 22,570 -0.66(-2.66%)
Dec 28, 2023 24.77 25.08 24.77 24.85 13,931 +0.11(+0.44%)
Dec 27, 2023 24.93 25.03 24.56 24.74 23,052 -0.01(-0.04%)
Dec 26, 2023 24.78 25.05 24.36 24.75 15,444 +0.21(+0.85%)
Dec 22, 2023 24.56 25.29 22.98 24.54 46,102 +0.02(+0.08%)
Dec 21, 2023 25.20 25.73 24.49 24.52 31,700 -0.52(-2.07%)
Dec 20, 2023 24.89 25.91 24.65 25.04 30,848 +0.38(+1.54%)
Dec 19, 2023 24.64 25.41 24.64 24.66 41,929 +0.22(+0.90%)
Dec 18, 2023 24.87 25.68 24.04 24.44 136,821 +0.41(+1.70%)
Dec 15, 2023 24.19 24.29 23.67 24.03 43,750 -0.01(-0.04%)
Dec 14, 2023 24.04 24.51 23.57 24.04 96,243 +0.58(+2.47%)
Dec 13, 2023 22.35 23.88 22.15 23.46 22,051 +1.12(+5.00%)
Dec 12, 2023 22.61 22.61 22.20 22.35 19,325 -0.02(-0.09%)
Dec 11, 2023 22.31 22.83 22.15 22.37 23,447 -0.06(-0.27%)
Dec 08, 2023 22.26 22.75 22.23 22.43 14,144 +0.08(+0.36%)
Dec 07, 2023 22.34 23.06 22.00 22.35 25,503 +0.36(+1.63%)
Dec 06, 2023 22.83 23.03 21.91 21.99 36,076 -0.56(-2.48%)
Dec 05, 2023 22.75 22.87 21.95 22.55 27,900 -0.37(-1.61%)
Dec 04, 2023 22.57 23.42 22.55 22.91 33,140 +0.18(+0.79%)
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.