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 (%)
Dec 31, 2019 25.55 25.64 25.42 25.48 6,400 -0.07(-0.27%)
Dec 30, 2019 25.77 25.77 25.55 25.55 886 +0.15(+0.59%)
Dec 26, 2019 25.40 25.40 25.40 0 -0.45(-1.74%)
Dec 20, 2019 25.85 25.85 25.85 0 +0.13(+0.51%)
Dec 19, 2019 25.72 25.72 25.72 25.72 100 -0.11(-0.44%)
Dec 18, 2019 25.46 25.84 25.46 25.83 3,477 +0.40(+1.57%)
Dec 17, 2019 25.60 25.60 25.25 25.43 2,400 -0.29(-1.14%)
Dec 12, 2019 25.73 25.73 25.73 0 +0.13(+0.49%)
Dec 04, 2019 25.60 25.60 25.60 0 +0.00(+0.00%)
Dec 03, 2019 25.60 25.60 25.60 25.60 482 +0.00(+0.00%)
Dec 02, 2019 25.54 25.60 25.54 25.60 478 +0.06(+0.23%)
Nov 29, 2019 25.50 25.54 25.50 25.54 300 +0.09(+0.35%)
Nov 22, 2019 25.45 25.45 25.45 0 -0.04(-0.16%)
Nov 21, 2019 25.40 25.49 25.32 25.49 2,386 +0.02(+0.08%)
Nov 20, 2019 25.44 25.49 25.44 25.47 3,012 +0.02(+0.08%)
Nov 19, 2019 25.45 25.45 25.40 25.45 2,421 +0.15(+0.59%)
Nov 18, 2019 25.30 25.30 25.30 25.30 200 +0.00(+0.00%)
Nov 15, 2019 25.32 25.32 25.30 25.30 1,000 +0.00(+0.00%)
Nov 14, 2019 25.43 25.43 25.25 25.30 9,110 -0.50(-1.94%)
Nov 13, 2019 25.71 25.80 25.70 25.80 1,034 -0.06(-0.23%)
Nov 12, 2019 25.86 25.86 25.86 25.86 400 +0.06(+0.23%)
Nov 11, 2019 25.90 25.90 25.80 25.80 800 +0.03(+0.12%)
Nov 08, 2019 25.94 25.94 25.77 25.77 900 -0.47(-1.78%)
Nov 07, 2019 26.24 26.24 26.24 3,662 +0.00(+0.00%)
Nov 06, 2019 26.24 26.24 26.24 113 +0.00(+0.00%)
Nov 01, 2019 26.24 26.24 26.24 0 +0.00(+0.00%)
Oct 31, 2019 25.91 26.24 25.89 26.24 2,050 +0.45(+1.75%)
Oct 30, 2019 25.69 25.78 25.69 25.78 948 -0.02(-0.06%)
Oct 29, 2019 25.75 25.80 25.75 25.80 607 -0.02(-0.08%)
Oct 28, 2019 25.82 25.82 25.82 25.82 200 +0.01(+0.05%)
Oct 25, 2019 25.81 25.81 25.81 25.81 100 -0.13(-0.51%)
Oct 24, 2019 25.90 25.94 25.90 25.94 1,061 -0.03(-0.12%)
Oct 23, 2019 25.94 25.97 25.94 25.97 601 +0.29(+1.13%)
Oct 21, 2019 25.68 25.68 25.68 0 +0.02(+0.09%)
Oct 18, 2019 25.66 25.66 25.66 25.66 200 -0.04(-0.16%)
Oct 14, 2019 25.70 25.70 25.70 0 +0.00(+0.00%)
Oct 11, 2019 25.58 25.71 25.57 25.70 800 +0.10(+0.39%)
Oct 10, 2019 25.70 25.70 25.60 25.60 450 +0.00(+0.00%)
Oct 09, 2019 25.61 25.61 25.60 25.60 420 -0.03(-0.12%)
Oct 08, 2019 25.63 25.63 25.63 68 +0.00(+0.00%)
Oct 07, 2019 25.67 25.68 25.50 25.63 1,800 -0.02(-0.08%)
Oct 02, 2019 25.65 25.65 25.65 0 -0.10(-0.39%)
Oct 01, 2019 26.60 26.60 25.68 25.75 1,511 -0.01(-0.04%)
Sep 30, 2019 26.10 26.83 25.76 25.76 687 +0.16(+0.63%)
Sep 27, 2019 26.01 26.01 25.60 25.60 1,000 -0.53(-2.02%)
Sep 26, 2019 26.04 26.13 26.04 26.13 808 +0.05(+0.20%)
Sep 23, 2019 26.07 26.07 26.07 0 +0.04(+0.13%)
Sep 20, 2019 26.09 26.19 26.04 26.04 1,400 +0.27(+1.05%)
Sep 19, 2019 25.77 25.77 25.77 25.77 500 -0.55(-2.09%)
Sep 18, 2019 26.32 26.32 26.32 5 +0.00(+0.00%)
Sep 13, 2019 26.32 26.32 26.32 0 +0.07(+0.27%)
Sep 10, 2019 26.25 26.25 26.25 0 -0.14(-0.53%)
Sep 06, 2019 26.39 26.39 26.39 0 +0.14(+0.53%)
Sep 04, 2019 26.25 26.25 26.25 0 +0.16(+0.61%)
Sep 03, 2019 25.80 26.09 25.80 26.09 2,300 +0.49(+1.90%)
Aug 30, 2019 25.00 25.60 25.00 25.60 2,100 -0.25(-0.96%)
Aug 29, 2019 25.85 25.85 25.85 25.85 700 +0.04(+0.15%)
Aug 28, 2019 25.81 25.81 25.81 25.81 120 -0.00(-0.01%)
Aug 26, 2019 25.81 25.81 25.81 0 -0.09(-0.33%)
Aug 23, 2019 25.66 25.90 25.66 25.90 2,400 -0.10(-0.39%)
Aug 14, 2019 26.00 26.00 26.00 0 +0.15(+0.58%)
Aug 05, 2019 25.85 25.85 25.85 0 +0.07(+0.27%)
Aug 02, 2019 25.78 25.78 25.78 25.78 200 +0.03(+0.12%)
Aug 01, 2019 25.75 25.75 25.75 25.75 300 +0.00(+0.00%)
Jul 31, 2019 25.75 25.75 25.75 25.75 200 +0.11(+0.43%)
Jul 30, 2019 25.70 25.70 25.64 25.64 586 -0.19(-0.74%)
Jul 29, 2019 25.75 25.83 25.75 25.83 2,525 +0.17(+0.66%)
Jul 25, 2019 25.66 25.66 25.66 0 -0.17(-0.65%)
Jul 24, 2019 25.83 25.83 25.83 25.83 100 +0.09(+0.35%)
Jul 22, 2019 25.74 25.74 25.74 0 +0.04(+0.15%)
Jul 19, 2019 25.78 25.78 25.70 25.70 600 -0.01(-0.04%)
Jul 18, 2019 25.72 25.72 25.71 25.71 300 -0.01(-0.04%)
Jul 17, 2019 25.72 25.72 25.72 25.72 165 -0.13(-0.50%)
Jul 16, 2019 25.85 25.85 25.85 25.85 500 -0.10(-0.39%)
Jul 15, 2019 25.99 26.00 25.92 25.95 3,600 +0.33(+1.29%)
Jul 09, 2019 25.62 25.62 25.62 0 +0.04(+0.15%)
Jul 08, 2019 25.58 25.75 25.58 25.58 2,020 -0.42(-1.61%)
Jul 05, 2019 26.00 26.00 26.00 26.00 400 +0.00(+0.00%)
Jul 01, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 28, 2019 26.00 26.00 26.00 26.00 400 +0.38(+1.48%)
Jun 27, 2019 25.62 25.62 25.62 9 +0.00(+0.00%)
Jun 24, 2019 25.62 25.62 25.62 0 -0.10(-0.39%)
Jun 19, 2019 25.72 25.72 25.72 0 -0.08(-0.31%)
Jun 18, 2019 25.80 25.80 25.80 25.80 1,100 +0.36(+1.42%)
Jun 12, 2019 25.44 25.44 25.44 0 -0.08(-0.31%)
Jun 11, 2019 25.52 25.52 25.52 25.52 200 +0.12(+0.47%)
Jun 10, 2019 25.35 25.40 23.08 25.40 5,410 -0.08(-0.31%)
Jun 07, 2019 25.51 25.51 25.48 25.48 900 +0.00(+0.00%)
Jun 06, 2019 25.48 25.48 25.48 3 +0.00(+0.00%)
Jun 04, 2019 25.48 25.48 25.48 0 -0.22(-0.86%)
May 21, 2019 25.70 25.70 25.70 0 -0.10(-0.39%)
May 14, 2019 25.80 25.80 25.80 0 -0.03(-0.12%)
May 13, 2019 25.83 25.83 25.83 25.83 300 +0.10(+0.39%)
May 10, 2019 25.65 25.73 25.65 25.73 700 +0.13(+0.51%)
May 09, 2019 25.60 25.60 25.60 58 +0.00(+0.00%)
May 08, 2019 25.65 25.65 25.59 25.60 600 +0.03(+0.13%)
May 06, 2019 25.57 25.57 25.57 0 -0.02(-0.06%)
May 03, 2019 25.58 25.58 25.58 25.58 700 +0.03(+0.13%)
May 02, 2019 25.62 25.62 25.55 25.55 1,375 +0.00(+0.01%)
May 01, 2019 25.55 25.55 25.55 25.55 141 +0.09(+0.34%)
Apr 30, 2019 25.55 25.55 25.46 25.46 400 -0.16(-0.62%)
Apr 24, 2019 25.62 25.62 25.62 0 +0.00(+0.00%)
Apr 23, 2019 25.58 25.62 25.58 25.62 200 +0.14(+0.56%)
Apr 22, 2019 25.48 25.48 25.48 5 +0.00(+0.00%)
Apr 17, 2019 25.48 25.48 25.48 0 +0.00(+0.01%)
Apr 16, 2019 25.40 25.47 25.40 25.47 402 +0.13(+0.52%)
Apr 15, 2019 25.34 25.34 25.34 25.34 300 +0.01(+0.05%)
Apr 12, 2019 25.33 25.33 25.33 25.33 500 -0.17(-0.68%)
Apr 11, 2019 25.50 25.50 25.50 25.50 200 +0.20(+0.79%)
Apr 10, 2019 25.30 25.30 25.30 25.30 400 -0.05(-0.20%)
Apr 09, 2019 25.35 25.35 25.35 1 +0.00(+0.00%)
Apr 08, 2019 25.35 25.35 25.35 25.35 185 -0.47(-1.84%)
Apr 03, 2019 25.82 25.82 25.82 0 +0.00(+0.00%)
Apr 02, 2019 25.82 25.82 25.82 30 +0.00(+0.00%)
Apr 01, 2019 25.82 25.82 25.82 1 +0.00(+0.00%)
Mar 29, 2019 25.83 25.83 25.80 25.82 3,000 +0.52(+2.05%)
Mar 28, 2019 25.32 25.32 25.31 25.31 463 +0.05(+0.18%)
Mar 27, 2019 25.26 25.26 25.26 25.26 400 +0.01(+0.04%)
Mar 25, 2019 25.25 25.25 25.25 0 +0.02(+0.07%)
Mar 22, 2019 25.40 25.40 25.12 25.23 1,500 -0.17(-0.67%)
Mar 21, 2019 25.50 25.50 25.40 25.40 760 -0.05(-0.19%)
Mar 18, 2019 25.45 25.45 25.45 0 +0.00(+0.00%)
Mar 12, 2019 25.45 25.45 25.45 0 +0.20(+0.80%)
Mar 11, 2019 25.25 25.25 25.25 25.25 1,000 +0.00(+0.00%)
Mar 08, 2019 25.24 25.25 25.24 25.25 700 +0.04(+0.16%)
Mar 07, 2019 25.22 25.22 25.21 25.21 350 +0.07(+0.28%)
Mar 04, 2019 25.14 25.14 25.14 0 -0.09(-0.36%)
Mar 01, 2019 25.59 25.59 25.23 25.23 700 -0.96(-3.67%)
Feb 26, 2019 26.19 26.19 26.19 0 +0.74(+2.91%)
Feb 19, 2019 25.45 25.45 25.45 0 +0.03(+0.12%)
Feb 08, 2019 25.42 25.42 25.42 0 -0.93(-3.53%)
Feb 07, 2019 26.35 26.35 26.35 26.35 200 +0.95(+3.74%)
Feb 06, 2019 25.40 25.40 25.40 25.40 218 -0.85(-3.23%)
Feb 05, 2019 25.30 26.25 25.30 26.25 1,600 +0.30(+1.16%)
Feb 04, 2019 25.95 25.95 25.95 25.95 420 +0.00(+0.00%)
Feb 01, 2019 25.60 25.95 25.60 25.95 600 +0.50(+1.96%)
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%)
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.