INBK

First Internet Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
First Internet Bancorp INBK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.04 -3.05% 33.10 16:30:00
Open Price Low Price High Price Close Price Prev Close
34.26 33.05 34.26 33.10 34.14
more quote information »

INBK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.43534.3231.116433.1534,6441.675.3%
1 Month31.1234.7529.6532.3537,9631.986.36%
3 Months26.5034.7525.98530.5432,4986.6024.91%
6 Months15.1734.7514.0124.0333,56817.93118.19%
1 Year27.3934.7510.4719.2041,5745.7120.85%
3 Years37.3539.7010.4724.1241,660-4.25-11.38%
5 Years24.9742.39910.4726.1337,7868.1332.56%

INBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 33.10 -1.04 -3.05% 34.26 34.26 33.05 23,826
Feb 24 2021 34.14 1.45 4.44% 32.78 34.32 32.52 44,095
Feb 23 2021 32.69 -0.76 -2.27% 33.76 33.76 32.17 51,525
Feb 22 2021 33.45 0.61 1.86% 32.90 33.85 32.76 27,098
Feb 19 2021 32.84 0.74 2.31% 32.16 33.01 31.35 34,363
Feb 18 2021 32.10 0.29 0.91% 31.435 32.50 31.1164 23,683
Feb 17 2021 31.81 -0.28 -0.87% 31.90 32.29 31.40 41,640
Feb 16 2021 32.09 0.84 2.69% 31.56 32.2377 31.24 35,710
Feb 12 2021 31.25 0.54 1.76% 30.55 31.33 30.19 39,530
Feb 11 2021 30.71 -1.27 -3.97% 31.87 32.25 30.14 100,578
Feb 10 2021 31.98 -1.15 -3.47% 33.23 33.24 31.87 39,310
Feb 09 2021 33.13 -0.80 -2.36% 34.00 34.08 32.39 45,510
Feb 08 2021 33.93 0.10 0.3% 33.94 34.75 33.28 39,515
Feb 05 2021 33.83 -0.04 -0.12% 33.95 34.66 33.20 21,337
Feb 04 2021 33.87 2.33 7.39% 31.70 33.95 31.5401 54,061
Feb 03 2021 31.54 -0.18 -0.57% 31.50 31.79 31.08 15,728
Feb 02 2021 31.72 0.42 1.34% 32.10 32.245 31.38 32,548
Feb 01 2021 31.30 0.68 2.22% 31.72 32.5615 30.79 19,670
Jan 29 2021 30.62 -1.54 -4.79% 31.77 32.16 29.65 35,347
Jan 28 2021 32.16 1.22 3.94% 31.12 32.58 30.79 30,915
Jan 27 2021 30.94 -0.67 -2.12% 30.80 31.39 29.45 44,871
Jan 26 2021 31.61 -0.64 -1.98% 32.28 32.86 31.42 21,740
See More Historical Prices »


Your Recent History
NASDAQ
INBK
First Inte..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.