Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Internet Bancorp (NQ: INBKL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.30 25.45 25.30 25.45 1,302 +0.25(+0.99%)
Jan 30, 2019 25.20 25.20 25.20 25.20 2,051 +0.00(+0.00%)
Jan 28, 2019 25.20 25.20 25.20 0 +0.20(+0.80%)
Jan 24, 2019 25.00 25.00 25.00 0 -0.98(-3.77%)
Jan 18, 2019 25.98 25.98 25.98 0 +0.33(+1.30%)
Jan 17, 2019 25.50 25.99 25.37 25.65 2,261 -1.08(-4.05%)
Jan 09, 2019 26.73 26.73 26.73 0 +1.73(+6.90%)
Jan 08, 2019 25.59 25.59 24.62 25.00 1,260 +0.75(+3.10%)
Jan 07, 2019 24.25 24.25 24.25 10 +0.00(+0.00%)
Jan 04, 2019 24.25 24.25 24.25 2 +0.00(+0.00%)
Dec 31, 2018 24.25 24.25 24.25 0 +0.50(+2.11%)
Dec 28, 2018 23.75 23.75 23.75 23.75 500 +0.50(+2.15%)
Dec 27, 2018 23.28 23.28 23.25 23.25 323 +0.55(+2.42%)
Dec 26, 2018 23.66 23.66 22.58 22.70 2,427 -1.05(-4.41%)
Dec 21, 2018 23.75 23.75 23.75 0 +0.60(+2.58%)
Dec 20, 2018 23.66 23.66 23.15 23.15 1,620 -0.20(-0.86%)
Dec 19, 2018 23.65 23.65 23.27 23.35 1,509 -0.83(-3.43%)
Dec 18, 2018 23.34 24.18 23.34 24.18 1,500 +0.68(+2.91%)
Dec 17, 2018 23.09 23.50 23.09 23.50 2,700 -0.50(-2.09%)
Dec 14, 2018 24.00 24.00 24.00 24.00 200 -0.48(-1.95%)
Dec 13, 2018 24.22 24.49 23.72 24.48 1,105 +0.28(+1.14%)
Dec 12, 2018 24.21 24.41 24.20 24.20 6,000 +0.18(+0.75%)
Dec 10, 2018 24.02 24.02 24.02 0 -0.89(-3.55%)
Dec 07, 2018 25.00 25.00 24.91 24.91 1,000 -0.05(-0.22%)
Dec 06, 2018 25.00 25.01 24.59 24.96 2,740 -0.06(-0.24%)
Dec 04, 2018 24.81 25.02 24.81 25.02 600 +0.36(+1.46%)
Dec 03, 2018 24.77 24.77 24.66 24.66 740 -0.02(-0.08%)
Nov 30, 2018 24.64 24.68 24.64 24.68 200 +0.07(+0.30%)
Nov 29, 2018 24.77 24.90 24.61 24.61 1,400 -0.28(-1.11%)
Nov 28, 2018 24.95 24.95 24.80 24.88 2,900 -0.07(-0.27%)
Nov 27, 2018 24.95 24.95 24.95 24.95 160 -0.21(-0.84%)
Nov 21, 2018 25.16 25.16 25.16 0 -0.03(-0.11%)
Nov 20, 2018 25.17 25.19 24.77 25.19 2,490 +0.04(+0.16%)
Nov 19, 2018 25.25 25.25 24.99 25.15 2,545 -0.06(-0.24%)
Nov 16, 2018 25.21 25.21 25.16 25.21 1,200 -0.53(-2.06%)
Nov 12, 2018 25.74 25.74 25.74 0 +0.52(+2.06%)
Nov 09, 2018 25.18 25.57 25.18 25.22 2,500 -0.28(-1.10%)
Nov 06, 2018 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 26, 2018 25.50 25.50 25.50 0 +0.15(+0.58%)
Oct 23, 2018 25.35 25.35 25.35 0 +0.08(+0.33%)
Oct 22, 2018 25.02 25.27 25.02 25.27 1,450 -0.18(-0.70%)
Oct 11, 2018 25.45 25.45 25.45 0 +0.05(+0.19%)
Oct 10, 2018 25.40 25.40 25.40 25.40 200 -0.19(-0.74%)
Oct 09, 2018 25.25 25.59 25.25 25.59 1,702 +0.24(+0.95%)
Oct 08, 2018 25.35 25.35 25.35 25.35 100 +0.03(+0.13%)
Oct 04, 2018 25.32 25.32 25.32 0 -0.14(-0.56%)
Oct 01, 2018 25.46 25.46 25.46 0 -0.17(-0.67%)
Sep 28, 2018 25.63 25.63 25.63 25.63 400 +0.18(+0.71%)
Sep 27, 2018 25.44 25.45 25.42 25.45 1,921 -0.18(-0.72%)
Sep 25, 2018 25.63 25.63 25.63 0 +0.04(+0.17%)
Sep 20, 2018 25.59 25.59 25.59 0 -0.25(-0.97%)
Sep 19, 2018 25.84 25.84 25.84 25.84 500 +0.22(+0.86%)
Sep 18, 2018 26.00 26.00 25.62 25.62 500 -0.38(-1.46%)
Sep 17, 2018 26.01 26.04 26.00 26.00 2,000 -0.19(-0.74%)
Aug 31, 2018 26.19 26.19 26.19 0 +0.22(+0.86%)
Aug 29, 2018 25.97 25.97 25.97 0 +0.00(+0.00%)
Aug 23, 2018 25.97 25.97 25.97 0 +0.21(+0.82%)
Aug 20, 2018 25.76 25.76 25.76 0 +0.00(+0.01%)
Aug 15, 2018 25.76 25.76 25.76 0 -0.51(-1.95%)
Aug 14, 2018 26.27 26.32 26.27 26.27 3,400 +0.27(+1.04%)
Aug 13, 2018 26.12 26.12 26.00 26.00 2,150 -0.21(-0.80%)
Aug 09, 2018 26.21 26.21 26.21 0 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 25.76 25.76 25.76 25.76 850 +0.00(+0.00%)
Jul 23, 2018 0 +0.00(+0.00%)
Jul 18, 2018 25.66 25.66 25.66 0 -0.09(-0.35%)
Jul 16, 2018 25.75 25.75 25.75 6 -0.13(-0.50%)
Jul 13, 2018 25.88 25.88 25.88 25.88 630 -0.14(-0.55%)
Jul 11, 2018 26.02 26.02 26.02 0 -0.18(-0.68%)
Jul 10, 2018 26.17 26.20 26.04 26.20 2,055 +0.20(+0.77%)
Jul 09, 2018 26.00 26.00 26.00 26.00 200 -0.22(-0.84%)
Jun 29, 2018 26.22 26.22 26.22 3 +0.47(+1.81%)
Jun 25, 2018 25.75 25.75 25.75 114 +0.15(+0.60%)
Jun 22, 2018 25.60 25.60 25.60 25.60 200 -0.10(-0.39%)
Jun 21, 2018 25.70 25.70 25.70 25.70 200 -0.40(-1.53%)
Jun 20, 2018 26.10 26.10 26.10 26.10 400 -0.40(-1.51%)
Jun 19, 2018 25.70 26.50 25.55 26.50 2,500 +0.85(+3.31%)
Jun 14, 2018 25.65 25.65 25.65 128 -0.02(-0.08%)
Jun 13, 2018 25.58 25.70 25.58 25.67 3,101 +0.08(+0.31%)
Jun 12, 2018 25.59 25.59 25.59 25.59 117 +0.03(+0.13%)
Jun 11, 2018 25.56 25.56 25.56 25.56 202 -0.01(-0.06%)
Jun 08, 2018 25.57 25.57 25.57 25.57 372 +0.01(+0.03%)
Jun 07, 2018 25.56 25.56 25.56 25.56 285 +0.06(+0.24%)
Jun 04, 2018 25.50 25.50 25.50 0 +0.00(+0.00%)
Jun 01, 2018 25.50 25.50 25.50 25.50 200 +0.06(+0.23%)
May 31, 2018 25.44 25.44 25.44 25.44 100 -0.04(-0.17%)
May 30, 2018 25.48 25.50 25.48 25.48 2,200 -0.02(-0.06%)
May 29, 2018 25.53 25.53 25.50 25.50 2,900 +0.19(+0.75%)
May 25, 2018 25.31 25.31 25.31 0 -0.01(-0.04%)
May 22, 2018 25.32 25.32 25.32 0 -0.05(-0.18%)
May 21, 2018 25.40 25.48 25.37 25.37 1,846 -0.17(-0.67%)
May 16, 2018 25.54 25.54 25.54 0 +0.18(+0.69%)
May 15, 2018 25.30 25.37 25.30 25.36 4,440 -0.32(-1.25%)
May 14, 2018 25.41 25.68 25.30 25.68 3,849 +0.07(+0.27%)
May 11, 2018 25.60 25.61 25.55 25.61 2,900 +0.01(+0.04%)
May 09, 2018 25.60 25.60 25.60 0 +0.07(+0.27%)
May 08, 2018 25.53 25.53 25.53 25.53 100 +0.03(+0.12%)
May 07, 2018 25.52 25.52 25.50 25.50 299 -0.02(-0.08%)
May 04, 2018 25.52 25.52 25.52 25.52 100 -0.19(-0.74%)
May 03, 2018 25.71 25.71 25.45 25.71 400 +0.11(+0.43%)
May 02, 2018 25.39 25.60 25.39 25.60 700 -0.06(-0.22%)
May 01, 2018 25.66 25.66 25.66 25.66 200 +0.34(+1.33%)
Apr 26, 2018 25.32 25.32 25.32 14 -0.09(-0.35%)
Apr 25, 2018 25.40 25.41 25.40 25.41 700 -0.09(-0.35%)
Apr 24, 2018 25.53 25.53 25.30 25.50 2,400 -0.03(-0.12%)
Apr 20, 2018 25.53 25.53 25.53 0 +0.01(+0.05%)
Apr 19, 2018 25.52 25.52 25.52 25.52 500 -0.01(-0.05%)
Apr 18, 2018 25.48 25.53 25.44 25.53 2,792 -0.01(-0.03%)
Apr 16, 2018 25.54 25.54 25.54 0 +0.04(+0.15%)
Apr 12, 2018 25.50 25.50 25.50 0 +0.00(+0.00%)
Apr 10, 2018 25.50 25.50 25.50 0 +0.00(+0.00%)
Apr 09, 2018 25.50 25.50 25.50 25.50 214 +0.10(+0.39%)
Apr 06, 2018 25.55 25.55 25.36 25.40 4,425 -0.34(-1.32%)
Apr 05, 2018 25.60 25.75 25.55 25.74 1,870 -0.11(-0.44%)
Apr 03, 2018 25.85 25.85 25.85 0 -0.09(-0.34%)
Mar 29, 2018 25.94 25.94 25.94 2 +0.22(+0.86%)
Mar 28, 2018 25.68 25.72 25.68 25.72 720 -0.01(-0.04%)
Mar 23, 2018 25.73 25.73 25.73 0 +0.15(+0.57%)
Mar 22, 2018 25.58 25.58 25.58 25.58 600 +0.18(+0.72%)
Mar 21, 2018 25.41 25.41 25.40 25.40 264 +0.15(+0.59%)
Mar 20, 2018 25.60 25.60 25.25 25.25 1,670 -0.14(-0.55%)
Mar 19, 2018 25.75 25.75 25.36 25.39 1,000 -0.37(-1.45%)
Mar 15, 2018 25.76 25.76 25.76 0 -0.24(-0.91%)
Mar 07, 2018 26.00 26.00 26.00 0 +0.30(+1.17%)
Mar 02, 2018 25.70 25.70 25.70 0 +0.20(+0.79%)
Feb 27, 2018 25.50 25.50 25.50 59 -0.21(-0.80%)
Feb 26, 2018 25.30 25.71 25.30 25.71 2,641 +0.14(+0.54%)
Feb 22, 2018 25.57 25.57 25.57 0 +0.14(+0.56%)
Feb 20, 2018 25.43 25.43 25.43 0 +0.13(+0.50%)
Feb 16, 2018 25.30 25.30 25.30 0 +0.30(+1.22%)
Feb 15, 2018 25.00 25.00 24.97 25.00 3,001 +0.01(+0.02%)
Feb 14, 2018 25.51 25.56 24.89 24.99 9,703 -0.58(-2.28%)
Feb 12, 2018 25.57 25.57 25.57 60 +0.07(+0.29%)
Feb 09, 2018 25.56 25.56 25.50 25.50 916 +0.00(+0.00%)
Feb 08, 2018 25.37 25.50 25.37 25.50 2,183 +0.12(+0.46%)
Feb 07, 2018 25.39 25.58 25.37 25.38 4,700 -0.32(-1.23%)
Feb 06, 2018 25.70 25.70 25.70 25.70 160 +0.33(+1.30%)
Feb 02, 2018 25.37 25.37 25.37 111 -0.33(-1.28%)
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.