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 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%)
Feb 01, 2018 25.82 25.82 25.70 25.70 400 -0.29(-1.12%)
Jan 31, 2018 25.99 25.99 25.99 25.99 300 +0.14(+0.54%)
Jan 30, 2018 25.48 25.85 25.45 25.85 3,090 +0.35(+1.37%)
Jan 29, 2018 25.50 25.50 25.37 25.50 4,962 -0.09(-0.35%)
Jan 26, 2018 25.55 25.59 25.55 25.59 485 -0.02(-0.08%)
Jan 25, 2018 25.35 25.61 25.35 25.61 1,193 +0.24(+0.93%)
Jan 24, 2018 25.65 25.66 24.75 25.37 7,364 -0.28(-1.07%)
Jan 22, 2018 25.65 25.65 25.65 0 -0.00(-0.02%)
Jan 19, 2018 25.57 25.65 25.51 25.65 600 -0.30(-1.17%)
Jan 18, 2018 25.50 25.99 25.50 25.96 2,480 -0.04(-0.16%)
Jan 16, 2018 26.00 26.00 26.00 0 -0.04(-0.15%)
Jan 09, 2018 26.04 26.04 26.04 0 +0.07(+0.27%)
Jan 05, 2018 25.97 25.97 25.97 0 -0.55(-2.07%)
Jan 02, 2018 26.52 26.52 26.52 0 +0.00(+0.00%)
Dec 29, 2017 26.52 26.52 26.52 0 +0.47(+1.80%)
Dec 28, 2017 26.05 26.05 26.05 26.05 319 +0.30(+1.17%)
Dec 27, 2017 25.79 25.80 25.75 25.75 1,600 +0.15(+0.59%)
Dec 21, 2017 25.60 25.60 25.60 0 -0.04(-0.18%)
Dec 20, 2017 25.61 25.64 25.61 25.64 300 -0.12(-0.45%)
Dec 19, 2017 25.89 25.89 25.76 25.76 1,100 +0.09(+0.35%)
Dec 18, 2017 25.67 25.67 25.67 25.67 2,000 -0.10(-0.39%)
Dec 15, 2017 25.77 25.77 25.77 25.77 400 -0.17(-0.66%)
Dec 13, 2017 25.94 25.94 25.94 0 +0.19(+0.74%)
Dec 12, 2017 25.80 25.80 25.75 25.75 700 +0.10(+0.39%)
Dec 11, 2017 25.63 25.83 25.63 25.65 1,500 +0.02(+0.08%)
Dec 08, 2017 25.63 25.63 25.63 25.63 200 +0.01(+0.05%)
Dec 07, 2017 25.75 25.76 25.62 25.62 3,600 -0.10(-0.39%)
Dec 06, 2017 25.72 25.72 25.72 25.72 580 +0.05(+0.18%)
Dec 04, 2017 25.67 25.67 25.67 0 +0.10(+0.39%)
Dec 01, 2017 25.57 25.57 25.57 25.57 170 -0.13(-0.50%)
Nov 30, 2017 25.70 25.70 25.70 25.70 400 +0.01(+0.04%)
Nov 29, 2017 26.10 26.10 25.50 25.69 3,125 -0.01(-0.04%)
Nov 28, 2017 26.10 26.10 25.70 25.70 3,494 +0.07(+0.27%)
Nov 27, 2017 25.58 25.69 25.50 25.63 5,100 +0.13(+0.51%)
Nov 22, 2017 25.50 25.50 25.50 0 -0.11(-0.42%)
Nov 21, 2017 25.34 25.66 25.33 25.61 2,988 +0.21(+0.82%)
Nov 20, 2017 25.40 25.40 25.36 25.40 7,880 +0.03(+0.12%)
Nov 17, 2017 25.40 25.40 25.37 25.37 2,900 -0.03(-0.12%)
Nov 16, 2017 25.35 25.50 25.28 25.40 6,010 -0.08(-0.30%)
Nov 15, 2017 25.40 25.50 25.35 25.48 3,622 -0.02(-0.09%)
Nov 14, 2017 25.96 25.96 25.50 25.50 2,338 -0.56(-2.15%)
Nov 10, 2017 26.06 26.06 26.06 0 +0.03(+0.12%)
Nov 09, 2017 26.03 26.03 26.03 26.03 200 -0.02(-0.08%)
Nov 07, 2017 26.05 26.05 26.05 0 +0.04(+0.15%)
Nov 06, 2017 26.01 26.01 26.01 26.01 760 +0.02(+0.08%)
Nov 03, 2017 26.10 26.10 25.99 25.99 1,500 -0.75(-2.80%)
Nov 02, 2017 26.74 26.74 26.74 26.74 300 +1.21(+4.74%)
Oct 30, 2017 25.53 25.53 25.53 0 -0.27(-1.05%)
Oct 26, 2017 25.80 25.80 25.80 0 +0.06(+0.24%)
Oct 25, 2017 25.79 25.79 25.74 25.74 900 -0.40(-1.53%)
Oct 24, 2017 26.14 26.14 26.14 26.14 100 +0.40(+1.55%)
Oct 23, 2017 25.61 25.74 25.61 25.74 2,720 +0.24(+0.94%)
Oct 20, 2017 25.56 25.56 25.50 25.50 2,288 -0.38(-1.48%)
Oct 18, 2017 25.88 25.88 25.88 0 +0.23(+0.90%)
Oct 17, 2017 25.42 25.72 25.40 25.65 1,917 +0.08(+0.32%)
Oct 16, 2017 25.57 25.57 25.57 25.57 385 +0.25(+0.98%)
Oct 13, 2017 25.35 25.52 25.31 25.32 6,477 -0.18(-0.71%)
Oct 12, 2017 25.62 25.62 25.50 25.50 860 -0.05(-0.18%)
Oct 11, 2017 25.42 25.55 25.42 25.55 580 +0.13(+0.51%)
Oct 10, 2017 25.47 25.47 25.42 25.42 575 +0.02(+0.07%)
Oct 09, 2017 25.51 25.52 25.40 25.40 2,500 -0.35(-1.36%)
Oct 06, 2017 25.75 25.75 25.75 25.75 110 -0.45(-1.72%)
Oct 05, 2017 25.15 26.20 25.15 26.20 6,212 +0.70(+2.75%)
Oct 04, 2017 25.50 25.50 25.50 25.50 510 -0.04(-0.16%)
Oct 03, 2017 25.54 25.54 25.54 25.54 155 -0.11(-0.42%)
Oct 02, 2017 25.22 25.65 25.12 25.65 1,967 -0.34(-1.31%)
Sep 29, 2017 25.99 25.99 25.99 25.99 580 +0.42(+1.62%)
Sep 27, 2017 25.57 25.57 25.57 70 -0.02(-0.06%)
Sep 22, 2017 25.59 25.59 25.59 0 -0.00(-0.00%)
Sep 21, 2017 25.26 25.60 25.21 25.59 3,900 +0.09(+0.35%)
Sep 20, 2017 25.55 25.55 25.50 25.50 1,500 -0.10(-0.39%)
Sep 19, 2017 25.55 25.60 25.55 25.60 6,845 -0.00(-0.01%)
Sep 18, 2017 25.54 25.75 25.49 25.60 10,671 -0.39(-1.49%)
Sep 14, 2017 25.99 25.99 25.99 0 +0.00(+0.00%)
Sep 13, 2017 25.53 26.04 25.53 25.99 1,400 -0.05(-0.19%)
Sep 11, 2017 26.04 26.04 26.04 78 +0.04(+0.15%)
Sep 08, 2017 26.06 26.06 25.99 26.00 425 +0.00(+0.00%)
Sep 05, 2017 26.00 26.00 26.00 0 +0.00(+0.00%)
Aug 31, 2017 26.00 26.00 26.00 0 +0.21(+0.81%)
Aug 30, 2017 25.80 25.80 25.67 25.79 875 -0.21(-0.81%)
Aug 28, 2017 26.00 26.00 26.00 0 +0.23(+0.89%)
Aug 25, 2017 25.77 25.77 25.77 25.77 126 -0.45(-1.72%)
Aug 23, 2017 26.22 26.22 26.22 0 +0.08(+0.31%)
Aug 18, 2017 26.14 26.14 26.14 0 +0.09(+0.36%)
Aug 17, 2017 26.05 26.05 26.05 26.05 192 +0.04(+0.14%)
Aug 14, 2017 26.01 26.01 26.01 0 +0.26(+1.01%)
Aug 11, 2017 25.75 25.81 25.49 25.75 2,201 -0.20(-0.77%)
Aug 09, 2017 25.95 25.95 25.95 0 -0.05(-0.19%)
Aug 08, 2017 25.80 26.08 25.80 26.00 1,235 -0.10(-0.38%)
Aug 07, 2017 25.84 26.10 25.80 26.10 2,715 +0.16(+0.61%)
Aug 04, 2017 25.94 25.94 25.94 25.94 872 -0.03(-0.10%)
Aug 01, 2017 25.97 25.97 25.97 13 -0.13(-0.50%)
Jul 26, 2017 26.10 26.10 26.10 0 +0.26(+1.01%)
Jul 25, 2017 25.80 26.20 25.80 25.84 1,650 -0.36(-1.37%)
Jul 24, 2017 25.77 26.20 25.77 26.20 600 -0.18(-0.68%)
Jul 21, 2017 26.38 26.38 26.38 26.38 100 +0.15(+0.57%)
Jul 12, 2017 26.23 26.23 26.23 0 +0.24(+0.92%)
Jul 10, 2017 25.99 25.99 25.99 0 +0.18(+0.70%)
Jul 06, 2017 25.81 25.81 25.81 0 -0.20(-0.77%)
Jul 05, 2017 25.84 26.01 25.81 26.01 3,001 -0.26(-0.99%)
Jul 03, 2017 26.27 26.27 26.27 26.27 1 +0.00(+0.00%)
Jun 30, 2017 26.27 26.27 26.27 1 +0.33(+1.28%)
Jun 27, 2017 25.94 25.94 25.94 0 +0.15(+0.58%)
Jun 26, 2017 25.60 25.95 25.52 25.79 3,950 -0.45(-1.71%)
Jun 23, 2017 25.55 26.24 25.55 26.24 4,500 -0.26(-0.98%)
Jun 20, 2017 26.50 26.50 26.50 0 +0.10(+0.38%)
Jun 19, 2017 26.40 26.40 26.40 26.40 446 -0.65(-2.40%)
Jun 14, 2017 27.05 27.05 27.05 0 +1.06(+4.08%)
Jun 13, 2017 25.80 25.99 25.63 25.99 4,450 +0.03(+0.12%)
Jun 07, 2017 25.96 25.96 25.96 0 +0.49(+1.92%)
Jun 06, 2017 25.50 25.50 25.35 25.47 3,589 -0.03(-0.11%)
Jun 02, 2017 25.50 25.50 25.50 0 -0.00(-0.00%)
Jun 01, 2017 25.40 25.82 25.40 25.50 1,350 -0.44(-1.70%)
May 31, 2017 25.46 25.94 25.46 25.94 1,704 +0.16(+0.63%)
May 30, 2017 25.78 25.78 25.78 25.78 167 +0.05(+0.18%)
May 25, 2017 25.73 25.73 25.73 0 +0.03(+0.13%)
May 24, 2017 25.40 25.79 25.13 25.70 11,588 +0.34(+1.34%)
May 23, 2017 25.70 25.96 24.92 25.36 11,479 -0.61(-2.35%)
May 22, 2017 25.97 25.97 25.97 25.97 100 +0.17(+0.66%)
May 19, 2017 25.52 25.80 25.52 25.80 2,083 +0.17(+0.68%)
May 18, 2017 25.70 25.70 25.63 25.63 400 +0.05(+0.18%)
May 17, 2017 25.53 25.75 25.26 25.58 3,900 -0.11(-0.43%)
May 16, 2017 25.70 25.75 25.50 25.69 3,185 -0.05(-0.19%)
May 15, 2017 25.95 25.95 25.52 25.74 700 +0.01(+0.02%)
May 12, 2017 25.55 25.98 25.55 25.73 1,296 -0.07(-0.25%)
May 11, 2017 25.80 25.80 25.80 25.80 1,300 -0.32(-1.23%)
May 10, 2017 26.12 26.12 26.12 26.12 200 +0.13(+0.50%)
May 09, 2017 25.80 26.00 25.76 25.99 2,750 +0.04(+0.15%)
May 08, 2017 25.97 26.10 25.75 25.95 4,655 -0.11(-0.42%)
May 05, 2017 26.06 26.06 26.06 26.06 1,161 -0.21(-0.82%)
May 04, 2017 25.75 26.27 25.75 26.27 503 +0.58(+2.24%)
May 03, 2017 25.83 25.85 25.70 25.70 7,100 -0.34(-1.30%)
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.