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 (%)
Apr 28, 2017 26.67 26.67 25.65 25.78 4,910 -0.39(-1.49%)
Apr 27, 2017 25.55 26.17 25.55 26.17 1,677 +0.67(+2.62%)
Apr 26, 2017 25.50 25.75 25.50 25.50 1,800 -0.11(-0.43%)
Apr 25, 2017 25.52 25.75 25.35 25.61 4,600 -0.14(-0.54%)
Apr 24, 2017 25.49 25.89 25.46 25.75 5,153 +0.10(+0.39%)
Apr 21, 2017 25.54 25.79 25.30 25.65 7,262 +0.15(+0.58%)
Apr 20, 2017 25.80 25.80 25.50 25.50 2,009 +0.00(+0.00%)
Apr 19, 2017 25.77 25.77 25.45 25.50 11,418 -0.20(-0.78%)
Apr 18, 2017 26.20 26.20 25.70 25.70 2,883 -0.30(-1.15%)
Apr 17, 2017 26.50 26.50 25.76 26.00 6,175 -0.67(-2.52%)
Apr 13, 2017 25.76 26.67 25.76 26.67 644 +0.85(+3.30%)
Apr 12, 2017 26.04 26.04 25.82 25.82 7,000 -1.15(-4.26%)
Apr 11, 2017 26.97 26.97 26.97 26.97 575 +1.37(+5.35%)
Apr 10, 2017 25.60 25.60 25.60 25.60 8,400 -0.01(-0.04%)
Apr 07, 2017 26.00 26.00 25.55 25.61 14,637 +0.13(+0.51%)
Apr 06, 2017 25.90 25.90 25.45 25.48 1,388 -0.22(-0.86%)
Apr 05, 2017 26.00 26.00 25.51 25.70 1,351 +0.19(+0.74%)
Apr 04, 2017 25.55 25.55 25.50 25.51 10,840 -0.03(-0.12%)
Apr 03, 2017 25.54 25.54 25.54 25.54 1,000 +0.02(+0.08%)
Mar 30, 2017 25.52 25.52 25.52 1 +0.02(+0.08%)
Mar 29, 2017 25.55 25.55 25.49 25.50 9,100 +0.05(+0.20%)
Mar 28, 2017 25.49 25.57 25.42 25.45 4,080 +0.29(+1.15%)
Mar 27, 2017 25.55 25.61 25.16 25.16 3,192 -0.16(-0.63%)
Mar 24, 2017 25.46 25.75 25.32 25.32 4,800 +0.06(+0.24%)
Mar 23, 2017 25.39 25.49 25.25 25.26 2,414 -0.27(-1.06%)
Mar 22, 2017 25.81 25.81 25.40 25.53 7,100 -0.27(-1.05%)
Mar 21, 2017 25.58 25.92 25.50 25.80 5,686 +0.30(+1.18%)
Mar 20, 2017 25.71 25.98 25.50 25.50 4,200 -0.15(-0.58%)
Mar 17, 2017 25.80 25.80 25.50 25.65 9,700 -0.34(-1.31%)
Mar 16, 2017 26.22 27.86 25.12 25.99 3,921 -0.23(-0.88%)
Mar 15, 2017 25.24 27.00 25.20 26.22 18,023 +0.98(+3.88%)
Mar 14, 2017 25.24 25.30 25.16 25.24 6,643 +0.00(+0.00%)
Mar 13, 2017 25.24 25.24 25.01 25.24 12,559 +0.00(+0.00%)
Mar 10, 2017 25.24 25.24 24.87 25.24 14,902 +0.37(+1.51%)
Mar 09, 2017 25.24 25.24 24.80 24.87 32,471 +0.20(+0.79%)
Mar 08, 2017 25.00 25.00 24.67 24.67 10,277 -0.33(-1.32%)
Mar 07, 2017 25.08 25.08 25.00 25.00 1,500 -0.08(-0.32%)
Mar 06, 2017 25.08 25.08 25.08 25.08 590 +0.01(+0.04%)
Mar 03, 2017 25.01 25.08 25.01 25.07 1,905 +0.01(+0.04%)
Mar 02, 2017 25.08 25.08 25.06 25.06 1,405 -0.02(-0.08%)
Mar 01, 2017 25.08 25.08 25.07 25.08 1,450 +0.03(+0.12%)
Feb 28, 2017 25.00 25.05 25.00 25.05 2,750 -0.18(-0.71%)
Feb 27, 2017 24.94 25.23 24.85 25.23 9,403 +0.33(+1.33%)
Feb 24, 2017 24.80 24.90 24.72 24.90 5,675 +0.14(+0.57%)
Feb 23, 2017 24.99 24.99 24.67 24.76 3,700 -0.04(-0.17%)
Feb 22, 2017 24.55 24.80 24.55 24.80 1,250 +0.21(+0.86%)
Feb 21, 2017 24.63 24.63 24.59 24.59 6,072 -0.01(-0.04%)
Feb 17, 2017 24.60 24.60 24.60 0 -0.04(-0.14%)
Feb 16, 2017 24.49 24.64 24.43 24.64 14,842 +0.19(+0.76%)
Feb 15, 2017 24.45 24.45 24.44 24.45 6,282 +0.05(+0.20%)
Feb 14, 2017 24.50 24.50 24.25 24.40 10,045 -0.14(-0.57%)
Feb 13, 2017 24.60 24.80 24.40 24.54 4,103 -0.21(-0.85%)
Feb 10, 2017 24.70 24.99 24.63 24.75 16,039 +0.26(+1.06%)
Feb 09, 2017 24.99 24.99 24.49 24.49 43,800 -0.50(-2.00%)
Feb 08, 2017 24.99 24.99 24.99 24.99 600 +0.30(+1.22%)
Feb 07, 2017 24.70 24.75 24.69 24.69 4,638 +0.05(+0.20%)
Feb 06, 2017 24.60 24.64 24.60 24.64 2,860 +0.04(+0.16%)
Feb 03, 2017 24.65 24.65 24.60 24.60 1,300 -0.10(-0.40%)
Feb 02, 2017 24.70 24.75 24.61 24.70 5,162 +0.08(+0.32%)
Feb 01, 2017 24.70 24.70 24.62 24.62 1,160 -0.08(-0.32%)
Jan 31, 2017 24.50 24.72 24.50 24.70 2,976 +0.20(+0.82%)
Jan 30, 2017 24.35 24.50 24.35 24.50 1,102 +0.11(+0.45%)
Jan 27, 2017 24.40 24.40 24.34 24.39 1,480 +0.01(+0.06%)
Jan 26, 2017 24.49 24.49 24.38 24.38 1,720 +0.27(+1.11%)
Jan 25, 2017 24.29 24.37 24.11 24.11 7,427 -0.14(-0.58%)
Jan 24, 2017 24.50 24.50 24.24 24.25 9,595 -0.11(-0.46%)
Jan 23, 2017 24.60 24.60 24.34 24.36 13,819 -0.27(-1.09%)
Jan 20, 2017 24.65 24.65 24.44 24.63 4,625 +0.19(+0.77%)
Jan 19, 2017 24.52 24.55 24.44 24.44 1,100 -0.29(-1.16%)
Jan 18, 2017 24.73 24.73 24.73 24.73 805 +0.16(+0.65%)
Jan 17, 2017 24.71 24.71 24.51 24.57 10,422 -0.15(-0.61%)
Jan 13, 2017 24.72 24.72 24.72 0 -0.01(-0.04%)
Jan 12, 2017 24.73 24.73 24.66 24.73 1,575 +0.00(+0.00%)
Jan 11, 2017 24.73 24.75 24.60 24.73 3,509 +0.00(+0.00%)
Jan 10, 2017 24.73 24.73 24.73 24.73 3,105 +0.05(+0.19%)
Jan 09, 2017 24.73 24.73 24.68 24.68 700 -0.05(-0.19%)
Jan 06, 2017 24.71 24.73 24.71 24.73 2,000 -0.02(-0.08%)
Jan 05, 2017 24.85 24.88 24.75 24.75 1,116 -0.08(-0.32%)
Jan 04, 2017 24.85 24.85 24.80 24.83 2,209 -0.02(-0.08%)
Jan 03, 2017 24.90 24.90 24.85 24.85 702 -0.05(-0.20%)
Dec 30, 2016 24.90 24.90 24.90 0 +0.10(+0.40%)
Dec 29, 2016 25.00 25.00 24.80 24.80 2,500 +0.20(+0.81%)
Dec 28, 2016 24.60 24.60 24.60 24.60 3,450 -0.15(-0.61%)
Dec 27, 2016 24.35 24.75 24.35 24.75 1,725 +0.30(+1.23%)
Dec 23, 2016 24.45 24.45 24.45 0 +0.04(+0.16%)
Dec 22, 2016 24.41 24.41 24.41 24.41 325 -0.09(-0.37%)
Dec 21, 2016 24.50 24.50 24.50 24.50 1,500 -0.00(-0.00%)
Dec 20, 2016 24.50 24.50 24.46 24.50 2,222 +0.04(+0.16%)
Dec 19, 2016 24.48 24.48 24.45 24.46 80,178 -0.04(-0.16%)
Dec 16, 2016 24.50 24.50 24.50 24.50 5,410 +0.05(+0.20%)
Dec 15, 2016 24.50 24.50 24.45 24.45 300 -0.05(-0.20%)
Dec 14, 2016 24.50 24.50 24.50 24.50 900 +0.00(+0.00%)
Dec 13, 2016 24.50 24.50 24.50 24.50 1,572 -0.00(-0.00%)
Dec 12, 2016 24.50 24.50 24.48 24.50 3,673 +0.00(+0.00%)
Dec 09, 2016 24.67 24.67 24.50 24.50 598 -0.00(-0.00%)
Dec 08, 2016 24.50 24.50 24.50 24.50 3,850 +0.00(+0.00%)
Dec 07, 2016 24.60 24.60 24.48 24.50 2,650 -0.08(-0.33%)
Dec 06, 2016 24.47 24.60 24.45 24.58 5,380 +0.08(+0.33%)
Dec 05, 2016 24.10 24.50 24.10 24.50 1,125 +0.15(+0.62%)
Dec 02, 2016 24.30 24.35 24.26 24.35 3,775 +0.10(+0.41%)
Dec 01, 2016 24.25 24.25 24.25 24.25 1,850 +0.15(+0.62%)
Nov 30, 2016 24.11 24.11 24.10 24.10 800 -0.16(-0.64%)
Nov 29, 2016 24.70 24.70 24.26 24.26 4,298 -0.34(-1.40%)
Nov 28, 2016 24.60 24.60 24.60 24.60 158 -0.40(-1.60%)
Nov 25, 2016 25.00 25.00 25.00 25.00 400 +0.50(+2.04%)
Nov 23, 2016 24.50 24.50 24.50 0 +0.20(+0.82%)
Nov 21, 2016 24.30 24.30 24.30 7 +0.20(+0.83%)
Nov 18, 2016 24.25 24.25 24.10 24.10 3,900 -0.15(-0.62%)
Nov 17, 2016 24.00 24.35 24.00 24.25 11,824 -0.02(-0.08%)
Nov 16, 2016 24.50 24.50 23.29 24.27 3,263 -0.43(-1.74%)
Nov 15, 2016 24.45 24.95 24.45 24.70 17,688 +0.20(+0.82%)
Nov 14, 2016 24.50 24.50 24.26 24.50 4,011 -0.14(-0.57%)
Nov 11, 2016 24.01 24.64 22.28 24.64 8,594 +0.22(+0.90%)
Nov 10, 2016 24.75 24.75 24.42 343 -0.33(-1.33%)
Nov 09, 2016 24.00 25.00 24.00 24.75 868 +1.18(+5.01%)
Nov 08, 2016 22.22 23.71 22.22 23.57 9,200 -0.68(-2.80%)
Nov 07, 2016 24.55 24.55 24.25 24.25 2,447 -0.25(-1.02%)
Nov 04, 2016 24.50 24.50 24.12 24.50 5,045 +0.00(+0.00%)
Nov 03, 2016 24.50 24.50 24.50 24.50 2,626 +0.01(+0.04%)
Nov 02, 2016 24.40 25.00 24.40 24.49 20,210 +0.10(+0.41%)
Nov 01, 2016 24.04 24.40 24.00 24.39 5,083 -0.11(-0.45%)
Oct 31, 2016 24.55 24.55 24.45 24.50 2,833 -0.05(-0.20%)
Oct 28, 2016 24.53 24.55 24.50 24.55 7,125 +0.02(+0.08%)
Oct 27, 2016 24.60 24.60 24.40 24.53 7,371 -0.02(-0.08%)
Oct 26, 2016 24.54 24.55 24.54 24.55 4,200 -0.05(-0.20%)
Oct 25, 2016 24.65 24.65 24.60 24.60 1,806 +0.00(+0.00%)
Oct 24, 2016 24.70 24.70 24.60 24.60 5,240 +0.08(+0.33%)
Oct 21, 2016 24.70 24.70 24.52 24.52 502 -0.23(-0.93%)
Oct 19, 2016 24.75 24.75 24.75 0 -0.00(-0.00%)
Oct 18, 2016 24.60 24.75 24.60 24.75 11,729 +0.22(+0.90%)
Oct 17, 2016 24.75 24.90 24.53 24.53 10,820 -0.17(-0.69%)
Oct 14, 2016 24.75 24.75 24.65 24.70 6,791 -0.00(-0.00%)
Oct 13, 2016 24.75 24.75 24.65 24.70 8,490 -0.03(-0.12%)
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.