First Internet Bancorp (INBK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.61 | 9.38173975557 | 27.82 | 30.74 | 27.04 | 60404 | 28.24136556 | CS |
| 4 | 4.09 | 15.5277145027 | 26.34 | 30.74 | 24.18 | 64284 | 26.83332765 | CS |
| 12 | -0.69 | -2.21722365039 | 31.12 | 33.5 | 24.18 | 49281 | 29.21471074 | CS |
| 26 | 4.42 | 16.9934640523 | 26.01 | 35.715 | 23.3 | 51586 | 30.53312466 | CS |
| 52 | 14.86 | 95.4399486191 | 15.57 | 35.715 | 14.11 | 44544 | 25.96108169 | CS |
| 156 | -0.24 | -0.782523638735 | 30.67 | 53.56 | 9.68 | 48588 | 27.13005471 | CS |
| 260 | 9.43 | 44.9047619048 | 21 | 53.56 | 9.68 | 44431 | 25.6950252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 30.43 | 1.56 | 5.40 | 29.52 | 30.74 | 29.46 | 40421 |
| 1720650900 | 28.87 | 0.69 | 2.45 | 28.24 | 28.94 | 28.04 | 19191 |
| 1720564500 | 28.18 | -0.32 | -1.12 | 28.68 | 29.28 | 27.9 | 43530 |
| 1720478100 | 28.5 | 1.22 | 4.47 | 27.08 | 28.52 | 27.08 | 75718 |
| 1720218900 | 27.28 | -0.7 | -2.50 | 27.82 | 28 | 27.04 | 122857 |
| 1720040640 | 27.98 | 0.02 | 0.07 | 27.79 | 28.2 | 27.61 | 24903 |
| 1719959700 | 27.96 | 0.45 | 1.64 | 27.41 | 28.06 | 27.13 | 37832 |
| 1719873300 | 27.51 | 0.49 | 1.81 | 27.19 | 27.67 | 26.535 | 80274 |
| 1719614100 | 27.02 | 0.78 | 2.97 | 26.25 | 27.89 | 26.11 | 1209857 |
| 1719527700 | 26.24 | 0.67 | 2.62 | 25.8 | 26.49 | 25.51 | 66008 |
| 1719441300 | 25.57 | 0.55 | 2.20 | 24.9 | 25.59 | 24.18 | 76542 |
| 1719354900 | 25.02 | -0.6 | -2.34 | 25.79 | 25.79 | 25 | 43171 |
| 1719268500 | 25.62 | -0.62 | -2.36 | 26.28 | 26.34 | 25.32 | 76594 |
| 1719009300 | 26.24 | 0.2 | 0.77 | 26.29 | 26.65 | 25.73 | 114752 |
| 1718922900 | 26.04 | -0.14 | -0.53 | 25.93 | 26.595 | 25.37 | 110055 |
| 1718750100 | 26.18 | -0.75 | -2.78 | 27 | 27.11 | 26.03 | 37530 |
| 1718663700 | 26.93 | 0.93 | 3.58 | 26.02 | 26.95 | 25.945 | 41778 |
| 1718404500 | 26 | -0.52 | -1.96 | 26.34 | 26.34 | 25.43 | 81364 |
| 1718318100 | 26.52 | -1.05 | -3.81 | 27.64 | 27.64 | 26.22 | 47333 |
| 1718231700 | 27.57 | 1.38 | 5.27 | 27.06 | 28.07 | 26.99 | 53650 |
| 1718145300 | 26.19 | -1.47 | -5.31 | 27.51 | 27.835 | 26.19 | 55625 |
| 1718058900 | 27.66 | -0.73 | -2.57 | 28.29 | 28.29 | 27.56 | 20205 |
| 1717799700 | 28.39 | -0.08 | -0.28 | 27.8063 | 28.69 | 27.8063 | 21195 |
| 1717713300 | 28.47 | 0.24 | 0.85 | 28 | 30.035 | 28 | 34142 |
| 1717626900 | 28.23 | -0.4 | -1.40 | 28.9 | 29.23 | 28.19 | 20696 |
| 1717540500 | 28.63 | -0.51 | -1.75 | 28.77 | 29.605 | 27.93 | 33903 |
| 1717454100 | 29.14 | -0.32 | -1.09 | 29.58 | 29.88 | 28.91 | 31925 |
| 1717194900 | 29.46 | 0.47 | 1.62 | 29.17 | 29.85 | 29.07 | 20597 |
| 1717108500 | 28.99 | 0.09 | 0.31 | 28.96 | 29.62 | 28.9 | 34888 |
| 1717022100 | 28.9 | -0.3 | -1.03 | 28.82 | 29.155 | 28.44 | 44153 |
| 1716935700 | 29.2 | -1.42 | -4.64 | 30.77 | 31.08 | 29.14 | 57349 |
| 1716590100 | 30.62 | -0.04 | -0.13 | 31.06 | 31.48 | 30.53 | 24728 |
| 1716503700 | 30.66 | -0.58 | -1.86 | 31.45 | 31.61 | 30.315 | 32392 |
| 1716417300 | 31.24 | -0.49 | -1.54 | 31.79 | 31.79 | 31 | 21708 |
| 1716330900 | 31.73 | 0.27 | 0.86 | 31.33 | 31.74 | 31.18 | 37660 |
| 1716244500 | 31.46 | -1.1 | -3.38 | 32.47 | 32.619999 | 31.4125 | 26540 |
| 1715985300 | 32.56 | 0.74 | 2.33 | 31.68 | 32.71 | 31.68 | 23741 |
| 1715898900 | 31.82 | -0.87 | -2.66 | 32.65 | 32.67 | 31.42 | 44996 |
| 1715812500 | 32.689999 | 1.28 | 4.08 | 31.63 | 32.689999 | 31.55 | 44503 |
| 1715726100 | 31.41 | 0.05 | 0.16 | 31.75 | 32.45 | 31.205 | 45756 |
| 1715639700 | 31.36 | -0.61 | -1.91 | 31.97 | 32.284999 | 31.19 | 56361 |
| 1715380500 | 31.97 | -0.84 | -2.56 | 32.759999 | 33.45 | 31.76 | 40764 |
| 1715294100 | 32.81 | -0.41 | -1.23 | 33.35 | 33.35 | 32.479999 | 28983 |
| 1715207700 | 33.22 | 0.43 | 1.31 | 32.7 | 33.5 | 32.7 | 26097 |
| 1715121300 | 32.79 | 0.15 | 0.46 | 32.93 | 33.4 | 32.7 | 42655 |
| 1715034900 | 32.64 | 0.56 | 1.75 | 32.08 | 32.975 | 32.07 | 26440 |
| 1714775700 | 32.08 | 0.38 | 1.20 | 31.85 | 32.68 | 31.85 | 29625 |
| 1714689300 | 31.7 | 0.59 | 1.90 | 31.28 | 31.7 | 31.1 | 24135 |
| 1714602900 | 31.11 | 0.06 | 0.19 | 31.01 | 31.87 | 31.01 | 36367 |
| 1714516500 | 31.05 | -0.01 | -0.03 | 30.82 | 31.43 | 30.5 | 43105 |
| 1714430100 | 31.06 | 0.01 | 0.03 | 30.83 | 31.29 | 30.55 | 76286 |
| 1714170900 | 31.05 | 0.34 | 1.11 | 30.63 | 31.9 | 30.63 | 69916 |
| 1714084500 | 30.71 | -2.56 | -7.69 | 31.9 | 32.29 | 29.975 | 89312 |
| 1713998100 | 33.27 | 0.38 | 1.16 | 32.75 | 33.439999 | 32.75 | 62090 |
| 1713911700 | 32.89 | 0.82 | 2.56 | 32.25 | 33.323999 | 31.78 | 93102 |
| 1713825300 | 32.07 | -0.11 | -0.34 | 32.25 | 32.78 | 31.9 | 64471 |
| 1713566100 | 32.18 | 1.15 | 3.71 | 31.12 | 32.25 | 31.1 | 77954 |
| 1713479700 | 31.03 | 0.03 | 0.10 | 31.33 | 31.6125 | 31 | 40222 |
| 1713393300 | 31 | -0.08 | -0.26 | 31.08 | 31.77 | 30.93 | 44076 |
| 1713306900 | 31.08 | 0.02 | 0.06 | 30.73 | 31.225 | 30.73 | 82385 |
| 1713220500 | 31.06 | -0.38 | -1.21 | 31.84 | 32.18 | 30.12 | 89594 |
| 1712961300 | 31.44 | -0.06 | -0.19 | 31.13 | 31.76 | 30.6 | 123387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
