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 29, 2022 34.53 35.00 33.94 34.61 31,417 +0.18(+0.51%)
Jul 28, 2022 33.78 34.88 33.64 34.44 39,336 +0.51(+1.50%)
Jul 27, 2022 33.93 33.93 33.46 33.93 20,313 +0.51(+1.52%)
Jul 26, 2022 33.98 34.43 33.37 33.42 24,571 -1.01(-2.92%)
Jul 25, 2022 34.60 34.91 34.36 34.43 18,214 -0.05(-0.14%)
Jul 22, 2022 35.86 35.86 34.17 34.48 48,565 -1.40(-3.89%)
Jul 21, 2022 36.60 36.60 35.39 35.87 41,970 -2.24(-5.87%)
Jul 20, 2022 38.66 38.66 37.28 38.11 21,405 -0.55(-1.41%)
Jul 19, 2022 35.94 39.17 35.94 38.66 40,196 +2.69(+7.46%)
Jul 18, 2022 35.86 36.62 35.70 35.97 24,534 +0.28(+0.79%)
Jul 15, 2022 35.32 36.20 34.57 35.69 32,625 +1.22(+3.54%)
Jul 14, 2022 33.99 34.61 33.80 34.47 12,594 -0.29(-0.84%)
Jul 13, 2022 35.56 35.56 34.38 34.76 16,126 -1.09(-3.05%)
Jul 12, 2022 35.86 36.68 35.79 35.85 9,450 -0.18(-0.49%)
Jul 11, 2022 35.64 36.18 35.54 36.03 16,296 +0.34(+0.96%)
Jul 08, 2022 35.61 36.57 35.20 35.69 25,875 -0.05(-0.14%)
Jul 07, 2022 35.93 36.47 35.69 35.74 46,798 +0.08(+0.22%)
Jul 06, 2022 36.61 36.61 35.50 35.66 21,177 -0.91(-2.48%)
Jul 05, 2022 36.11 36.61 35.20 36.57 28,774 -0.14(-0.37%)
Jul 01, 2022 36.30 36.94 35.64 36.70 29,046 +0.75(+2.09%)
Jun 30, 2022 35.19 36.20 34.88 35.95 21,807 +0.08(+0.22%)
Jun 29, 2022 36.23 36.42 35.36 35.87 15,420 -0.28(-0.78%)
Jun 28, 2022 36.64 36.65 36.15 36.16 21,414 -0.37(-1.01%)
Jun 27, 2022 37.08 37.08 36.19 36.53 24,042 -0.38(-1.03%)
Jun 24, 2022 35.03 37.04 35.03 36.91 71,837 +1.77(+5.05%)
Jun 23, 2022 36.13 36.88 34.48 35.13 22,109 -1.15(-3.17%)
Jun 22, 2022 35.60 38.11 35.27 36.28 19,276 -0.15(-0.40%)
Jun 21, 2022 36.55 36.88 35.90 36.43 69,182 +0.18(+0.48%)
Jun 17, 2022 35.43 36.56 34.69 36.25 100,659 +0.93(+2.62%)
Jun 16, 2022 35.16 35.16 34.61 35.33 35,765 -0.58(-1.60%)
Jun 15, 2022 34.62 36.00 34.62 35.90 30,348 +1.35(+3.89%)
Jun 14, 2022 34.09 36.78 34.00 34.56 24,170 +0.54(+1.58%)
Jun 13, 2022 34.39 34.95 33.76 34.02 20,283 -1.01(-2.89%)
Jun 10, 2022 35.69 35.72 34.98 35.03 11,621 -1.39(-3.83%)
Jun 09, 2022 37.52 37.53 36.38 36.43 21,124 -1.12(-2.99%)
Jun 08, 2022 37.97 37.97 37.33 37.55 27,193 -0.56(-1.46%)
Jun 07, 2022 37.47 38.31 37.42 38.11 35,806 +0.21(+0.57%)
Jun 06, 2022 37.96 38.23 37.56 37.89 21,453 +0.29(+0.78%)
Jun 03, 2022 37.92 38.12 37.16 37.60 29,397 -0.40(-1.05%)
Jun 02, 2022 37.10 38.00 36.86 38.00 27,001 +1.02(+2.77%)
Jun 01, 2022 37.95 37.95 36.19 36.97 22,185 -0.70(-1.86%)
May 31, 2022 37.46 37.90 37.01 37.68 36,474 -0.02(-0.05%)
May 27, 2022 37.80 38.02 36.65 37.70 26,290 +0.13(+0.34%)
May 26, 2022 36.50 37.83 36.50 37.57 23,531 +0.89(+2.42%)
May 25, 2022 36.16 37.02 36.16 36.68 38,003 +0.59(+1.65%)
May 24, 2022 36.37 37.64 35.31 36.09 60,657 -0.38(-1.04%)
May 23, 2022 36.16 36.81 35.96 36.47 51,069 +0.80(+2.24%)
May 20, 2022 36.16 36.67 35.35 35.67 56,523 -0.15(-0.41%)
May 19, 2022 36.42 36.75 35.68 35.81 64,746 -0.76(-2.08%)
May 18, 2022 37.49 38.24 36.27 36.58 49,338 -1.30(-3.42%)
May 17, 2022 35.92 38.03 35.80 37.87 71,281 +2.08(+5.80%)
May 16, 2022 36.58 36.83 35.70 35.80 213,866 -0.67(-1.84%)
May 13, 2022 36.28 37.53 36.28 36.47 41,278 +0.40(+1.11%)
May 12, 2022 36.36 36.36 35.43 36.07 115,416 -0.36(-0.99%)
May 11, 2022 35.52 36.89 35.52 36.43 43,306 +1.07(+3.03%)
May 10, 2022 36.32 36.58 34.81 35.36 52,690 -0.60(-1.68%)
May 09, 2022 35.62 36.99 35.62 35.96 73,285 -0.19(-0.54%)
May 06, 2022 36.07 37.39 35.83 36.16 65,162 -0.16(-0.43%)
May 05, 2022 36.05 36.84 35.72 36.31 71,970 +0.18(+0.49%)
May 04, 2022 36.34 36.41 34.91 36.14 89,260 -0.27(-0.75%)
May 03, 2022 32.59 37.03 31.69 36.41 152,401 +4.23(+13.15%)
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.