Skip to main content

First Internet Bcp (NQ: INBK )

34.97 -0.56 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.45 27.45 26.72 27.25 11,907 +0.04(+0.13%)
Jul 30, 2015 28.65 28.65 26.90 27.21 23,624 -0.24(-0.87%)
Jul 29, 2015 28.73 28.73 27.46 27.45 11,245 -0.76(-2.69%)
Jul 28, 2015 27.81 28.55 27.78 28.21 21,074 +0.52(+1.88%)
Jul 27, 2015 26.41 27.69 26.41 27.69 9,505 +0.49(+1.78%)
Jul 24, 2015 26.36 29.11 25.22 27.20 53,828 +1.73(+6.79%)
Jul 23, 2015 26.22 26.98 25.33 25.47 10,773 -1.07(-4.03%)
Jul 22, 2015 25.31 26.63 25.31 26.54 14,636 +0.73(+2.84%)
Jul 21, 2015 25.81 25.81 25.03 25.81 17,254 -0.19(-0.74%)
Jul 20, 2015 23.83 26.02 23.62 26.00 26,162 +2.41(+10.20%)
Jul 17, 2015 22.74 23.60 22.56 23.60 13,830 +0.86(+3.78%)
Jul 16, 2015 22.38 22.87 22.36 22.74 15,804 +0.40(+1.80%)
Jul 15, 2015 22.41 22.42 22.08 22.33 9,853 +0.26(+1.16%)
Jul 14, 2015 22.19 22.20 22.04 22.08 19,669 -0.12(-0.54%)
Jul 13, 2015 22.06 22.31 22.03 22.20 10,221 +0.02(+0.08%)
Jul 10, 2015 22.30 22.30 22.01 22.18 6,325 +0.09(+0.41%)
Jul 09, 2015 22.09 22.39 22.08 22.09 18,715 +0.00(+0.00%)
Jul 08, 2015 22.01 22.28 22.01 22.09 3,939 -0.10(-0.45%)
Jul 07, 2015 22.18 22.41 22.15 22.19 7,549 +0.04(+0.17%)
Jul 06, 2015 22.15 22.37 22.01 22.15 15,574 -0.27(-1.18%)
Jul 02, 2015 22.10 22.41 22.41 22.41 18,355 +0.40(+1.83%)
Jul 01, 2015 22.42 22.42 22.01 22.01 15,747 -0.41(-1.84%)
Jun 30, 2015 22.41 22.42 22.01 22.42 7,516 +0.23(+1.03%)
Jun 29, 2015 22.39 22.41 21.99 22.20 9,460 -0.09(-0.41%)
Jun 26, 2015 22.12 22.42 21.98 22.29 8,494 +0.12(+0.54%)
Jun 25, 2015 22.28 22.37 21.98 22.17 8,601 -0.11(-0.49%)
Jun 24, 2015 22.46 22.46 22.23 22.28 6,406 -0.19(-0.85%)
Jun 23, 2015 22.83 23.33 22.46 22.47 14,786 -0.54(-2.34%)
Jun 22, 2015 23.19 23.46 22.77 23.01 37,680 +0.09(+0.40%)
Jun 19, 2015 22.60 22.92 22.55 22.92 33,709 +0.30(+1.33%)
Jun 18, 2015 23.36 23.36 22.55 22.62 9,878 +0.44(+1.98%)
Jun 17, 2015 22.71 22.95 22.11 22.18 12,356 -0.64(-2.80%)
Jun 16, 2015 22.83 23.25 22.60 22.82 5,653 -0.20(-0.87%)
Jun 15, 2015 22.73 23.32 22.73 23.02 8,934 -0.18(-0.79%)
Jun 12, 2015 23.20 23.46 22.28 23.20 10,875 +0.09(+0.40%)
Jun 11, 2015 22.11 23.14 22.11 23.11 22,074 +1.21(+5.55%)
Jun 10, 2015 21.91 22.16 21.88 21.89 7,187 +0.09(+0.42%)
Jun 09, 2015 22.02 22.17 21.80 21.80 12,455 -0.39(-1.77%)
Jun 08, 2015 21.83 22.30 21.82 22.20 24,011 +0.28(+1.29%)
Jun 05, 2015 21.80 22.37 21.80 21.91 8,327 +0.20(+0.92%)
Jun 04, 2015 21.72 22.00 21.67 21.71 6,500 -0.28(-1.29%)
Jun 03, 2015 22.32 22.72 21.91 21.99 15,818 -0.05(-0.25%)
Jun 02, 2015 22.34 22.34 21.97 22.05 12,575 +0.12(+0.54%)
Jun 01, 2015 21.78 22.16 20.17 21.93 57,961 +0.18(+0.84%)
May 29, 2015 21.91 22.03 21.05 21.75 9,799 -0.29(-1.33%)
May 28, 2015 22.65 22.65 21.68 22.04 17,534 -0.28(-1.27%)
May 27, 2015 22.73 22.73 22.20 22.32 28,061 -0.36(-1.57%)
May 26, 2015 22.37 22.68 22.37 22.68 12,895 +0.41(+1.85%)
May 22, 2015 22.06 22.27 22.27 22.27 9,967 +0.05(+0.21%)
May 21, 2015 22.55 22.55 21.48 22.22 18,863 -0.35(-1.54%)
May 20, 2015 22.55 22.82 22.55 22.57 35,944 +0.10(+0.45%)
May 19, 2015 22.28 22.55 22.28 22.47 8,398 +0.10(+0.45%)
May 18, 2015 22.17 22.37 21.91 22.37 12,257 +0.50(+2.30%)
May 15, 2015 21.01 22.14 21.01 21.87 4,674 -0.27(-1.24%)
May 14, 2015 21.77 22.28 21.73 22.14 10,117 +0.58(+2.67%)
May 13, 2015 21.22 21.67 21.18 21.57 35,625 +0.15(+0.68%)
May 12, 2015 21.45 21.46 21.38 21.42 16,510 +0.02(+0.09%)
May 11, 2015 21.38 21.53 21.36 21.40 3,976 +0.18(+0.86%)
May 08, 2015 21.46 21.55 21.07 21.22 12,210 -0.24(-1.11%)
May 07, 2015 21.46 21.62 20.49 21.46 44,169 +0.00(+0.00%)
May 06, 2015 21.82 22.18 21.32 21.46 27,924 -0.39(-1.80%)
May 05, 2015 21.59 22.27 21.57 21.85 31,101 +0.07(+0.34%)
May 04, 2015 20.72 21.78 20.36 21.78 15,362 +1.01(+4.88%)
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.