First Internet Bancorp (INBK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.665 | -9.06168871307 | 40.445 | 41.7 | 36.75 | 33734 | 39.26755975 | CS |
| 4 | -4.23 | -10.314557425 | 41.01 | 43.2647 | 36.75 | 24830 | 40.76470249 | CS |
| 12 | 2.94 | 8.68794326241 | 33.84 | 43.2647 | 30 | 33449 | 37.11208645 | CS |
| 26 | 10.85 | 41.8434246047 | 25.93 | 43.2647 | 24.18 | 47694 | 32.84705412 | CS |
| 52 | 11.83 | 47.4148296593 | 24.95 | 43.2647 | 23.0403 | 47896 | 31.7122608 | CS |
| 156 | -6.16 | -14.3455985095 | 42.94 | 53.56 | 9.68 | 50563 | 27.27305999 | CS |
| 260 | 12.69 | 52.6774595268 | 24.09 | 53.56 | 9.68 | 45310 | 26.76247934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 36.78 | -0.6 | -1.61 | 37.98 | 38.82 | 36.75 | 27341 |
| 1734564900 | 37.38 | -2.66 | -6.64 | 40.7 | 41.095 | 37.01 | 43520 |
| 1734478500 | 40.04 | -0.91 | -2.22 | 40.55 | 40.95 | 39.82 | 26582 |
| 1734392100 | 40.95 | -0.17 | -0.41 | 41.37 | 41.37 | 40.3 | 44749 |
| 1734132900 | 41.12 | 0.25 | 0.61 | 40.88 | 41.7 | 40.315 | 29131 |
| 1734046500 | 40.87 | -1.38 | -3.27 | 42.41 | 42.74 | 40.84 | 21066 |
| 1733960100 | 42.25 | 1 | 2.42 | 41.89 | 42.75 | 41.15 | 30806 |
| 1733873700 | 41.25 | 0.31 | 0.76 | 41.15 | 42.29 | 40.1389 | 22300 |
| 1733787300 | 40.94 | -0.67 | -1.61 | 41.8 | 41.87 | 40.51 | 31462 |
| 1733528100 | 41.61 | 0.37 | 0.90 | 41.78 | 42.005 | 40.83 | 12026 |
| 1733441700 | 41.24 | -0.51 | -1.22 | 41.84 | 42.06 | 41.07 | 15418 |
| 1733355300 | 41.75 | 0.72 | 1.75 | 41.24 | 41.885 | 40.735 | 19984 |
| 1733268900 | 41.03 | -0.69 | -1.65 | 41.67 | 41.67 | 40.7 | 31626 |
| 1733182500 | 41.72 | -0.21 | -0.50 | 41.86 | 42.3 | 41.18 | 24705 |
| 1732917840 | 41.93 | 0.02 | 0.05 | 42.3 | 42.57 | 41.27 | 14851 |
| 1732750500 | 41.91 | 0.33 | 0.79 | 41.9 | 42.745 | 41.56 | 19310 |
| 1732664100 | 41.58 | -0.6 | -1.42 | 41.79 | 42.26 | 41.11 | 16889 |
| 1732577700 | 42.18 | 0.26 | 0.62 | 42.49 | 43.2647 | 42.09 | 30326 |
| 1732318500 | 41.92 | 1.17 | 2.87 | 40.85 | 41.92 | 40.85 | 25509 |
| 1732232100 | 40.75 | 1.25 | 3.16 | 39.96 | 40.85 | 39.58 | 26522 |
| 1732145700 | 39.5 | -0.93 | -2.30 | 40.38 | 40.77 | 39.13 | 27022 |
| 1732059300 | 40.43 | 0.18 | 0.45 | 39.32 | 40.43 | 39.32 | 13940 |
| 1731972900 | 40.25 | 0.01 | 0.02 | 40.52 | 40.81 | 39.54 | 38176 |
| 1731713700 | 40.24 | -0.31 | -0.76 | 40.81 | 41.12 | 39.27 | 35683 |
| 1731627300 | 40.55 | -0.37 | -0.90 | 41.26 | 41.26 | 39.56 | 29407 |
| 1731540900 | 40.92 | -0.41 | -0.99 | 41.99 | 42.8899 | 40.57 | 23566 |
| 1731454500 | 41.33 | -1.11 | -2.62 | 42.19 | 42.52 | 41.1 | 35211 |
| 1731368100 | 42.44 | 2.89 | 7.31 | 40.52 | 42.53 | 40.38 | 35630 |
| 1731108900 | 39.55 | 1.16 | 3.02 | 38.67 | 39.68 | 38.53 | 44278 |
| 1731022500 | 38.39 | -2.04 | -5.05 | 40.37 | 40.37 | 38.26 | 35203 |
| 1730936100 | 40.43 | 5.66 | 16.28 | 37.65 | 40.73 | 37.65 | 94623 |
| 1730849700 | 34.77 | 1.42 | 4.26 | 33.479999 | 34.77 | 33.299999 | 23553 |
| 1730763300 | 33.35 | -1.33 | -3.84 | 34.6 | 34.6 | 32.99 | 29691 |
| 1730500500 | 34.68 | -0.29 | -0.83 | 35.49 | 35.49 | 34.62 | 16309 |
| 1730414100 | 34.97 | -0.56 | -1.58 | 35.63 | 35.63 | 34.92 | 33040 |
| 1730327700 | 35.53 | 0.52 | 1.49 | 34.77 | 36 | 34.77 | 30579 |
| 1730241300 | 35.01 | -0.96 | -2.67 | 35.7 | 35.7 | 34.75 | 24507 |
| 1730154900 | 35.97 | 0.83 | 2.36 | 35.75 | 36.18 | 35.28 | 23307 |
| 1729895700 | 35.14 | 0.2 | 0.57 | 35.48 | 35.69 | 34.87 | 34455 |
| 1729809300 | 34.94 | -1.58 | -4.33 | 35.51 | 36.185 | 33.479999 | 53380 |
| 1729722900 | 36.52 | -0.22 | -0.60 | 36.75 | 37.13 | 36.06 | 16722 |
| 1729636500 | 36.74 | 0.61 | 1.69 | 35.94 | 37.04 | 35.94 | 30297 |
| 1729550100 | 36.13 | -1.15 | -3.08 | 37.6 | 37.6 | 36.06 | 24076 |
| 1729290900 | 37.28 | -0.93 | -2.43 | 38.29 | 38.29 | 36.88 | 30493 |
| 1729204500 | 38.21 | 0.8 | 2.14 | 37.6 | 38.22 | 37.22 | 22425 |
| 1729118100 | 37.41 | 0.99 | 2.72 | 36.8 | 37.84 | 36.735 | 29887 |
| 1729031700 | 36.42 | 0.9 | 2.53 | 35.88 | 37.17 | 35.53 | 31183 |
| 1728945300 | 35.52 | 0.52 | 1.49 | 34.98 | 35.76 | 34.97 | 15319 |
| 1728686100 | 35 | 1.25 | 3.70 | 34.03 | 35.22 | 34.03 | 25604 |
| 1728599700 | 33.75 | -0.49 | -1.43 | 33.84 | 33.85 | 33.439999 | 18991 |
| 1728513300 | 34.24 | 1.29 | 3.92 | 33.08 | 34.47 | 33.08 | 36465 |
| 1728426900 | 32.95 | -0.37 | -1.11 | 33.32 | 33.71 | 32.939999 | 49367 |
| 1728340500 | 33.32 | -0.51 | -1.51 | 33.67 | 34.01 | 32.97 | 23816 |
| 1728081300 | 33.83 | 3.33 | 10.92 | 31.13 | 34.2377 | 31.13 | 43968 |
| 1727994900 | 30.5 | -0.87 | -2.77 | 31.1 | 31.15 | 30 | 146594 |
| 1727908500 | 31.37 | -1.84 | -5.54 | 32.93 | 33.34 | 31.28 | 31402 |
| 1727822100 | 33.21 | -1.05 | -3.06 | 34 | 34 | 32.884999 | 29094 |
| 1727735700 | 34.26 | 1.22 | 3.69 | 32.67 | 34.48 | 32.482999 | 163912 |
| 1727476500 | 33.04 | -0.37 | -1.09 | 33.84 | 34.59 | 33.031 | 35237 |
| 1727390100 | 33.405 | -0.02 | -0.04 | 33.93 | 34.4 | 32.57 | 40228 |
| 1727303700 | 33.42 | -1.97 | -5.57 | 35.33 | 35.33 | 33.189999 | 37288 |
| 1727217300 | 35.39 | 0.59 | 1.70 | 35.08 | 35.8 | 34.91 | 36455 |
| 1727130900 | 34.8 | -0.58 | -1.64 | 35.46 | 35.46 | 34.54 | 14815 |
| 1726871700 | 35.38 | -0.34 | -0.95 | 35.35 | 35.845 | 35.13 | 66727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
