Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 35.72 | 0.12 | 0.34% | 36.50 | 36.50 | 35.37 | 14,563 |
| Sep 18 2024 | 35.60 | 0.20 | 0.56% | 35.40 | 36.34 | 34.58 | 19,523 |
| Sep 17 2024 | 35.40 | 0.25 | 0.71% | 35.70 | 36.34 | 34.91 | 20,340 |
| Sep 16 2024 | 35.15 | 0.88 | 2.57% | 34.46 | 35.68 | 34.46 | 16,607 |
| Sep 13 2024 | 34.27 | 0.92 | 2.76% | 33.89 | 34.41 | 33.37 | 115,895 |
| Sep 12 2024 | 33.35 | 0.24 | 0.72% | 33.36 | 33.68 | 33.042 | 15,161 |
| Sep 11 2024 | 33.11 | -0.57 | -1.69% | 33.22 | 33.33 | 32.28 | 21,386 |
| Sep 10 2024 | 33.68 | -0.38 | -1.12% | 34.23 | 34.23 | 33.10 | 19,115 |
| Sep 09 2024 | 34.06 | 0.28 | 0.83% | 34.01 | 34.75 | 33.70 | 20,026 |
| Sep 06 2024 | 33.78 | -1.03 | -2.96% | 34.92 | 35.13 | 33.605 | 16,829 |
| Sep 05 2024 | 34.81 | 0.03 | 0.09% | 35.09 | 35.34 | 34.4101 | 20,452 |
| Sep 04 2024 | 34.78 | -0.52 | -1.47% | 35.12 | 35.1599 | 34.17 | 26,835 |
| Sep 03 2024 | 35.30 | -0.99 | -2.73% | 35.95 | 36.04 | 35.18 | 18,031 |
| Aug 30 2024 | 36.29 | 0.47 | 1.31% | 35.99 | 36.38 | 35.69 | 15,693 |
| Aug 29 2024 | 35.82 | -0.37 | -1.02% | 36.67 | 36.73 | 35.82 | 25,395 |
| Aug 28 2024 | 36.19 | 1.15 | 3.28% | 35.07 | 36.26 | 34.80 | 37,042 |
| Aug 27 2024 | 35.04 | -0.58 | -1.63% | 35.33 | 35.815 | 34.87 | 27,621 |
| Aug 26 2024 | 35.62 | -0.58 | -1.60% | 36.53 | 36.53 | 35.14 | 36,587 |
| Aug 23 2024 | 36.20 | 2.47 | 7.32% | 34.17 | 36.50 | 33.95 | 28,974 |
| Aug 22 2024 | 33.73 | 0.01 | 0.03% | 33.80 | 34.095 | 33.665 | 17,141 |
| Aug 21 2024 | 33.72 | 0.31 | 0.93% | 33.50 | 33.79 | 33.12 | 18,580 |
| Aug 20 2024 | 33.41 | -0.95 | -2.76% | 34.44 | 34.44 | 33.21 | 25,072 |
| Aug 19 2024 | 34.36 | -0.17 | -0.49% | 34.63 | 34.63 | 33.91 | 18,100 |
| Aug 16 2024 | 34.53 | 1.18 | 3.54% | 33.36 | 34.62 | 33.31 | 58,360 |
| Aug 15 2024 | 33.35 | 0.43 | 1.31% | 33.83 | 34.36 | 33.33 | 26,534 |
| Aug 14 2024 | 32.92 | -0.04 | -0.12% | 33.33 | 33.96 | 32.36 | 24,190 |
| Aug 13 2024 | 32.96 | 0.99 | 3.10% | 32.41 | 33.1625 | 31.99 | 45,284 |
| Aug 12 2024 | 31.97 | -0.44 | -1.36% | 32.75 | 32.91 | 31.87 | 22,596 |
| Aug 09 2024 | 32.41 | -0.29 | -0.89% | 32.82 | 33.18 | 32.205 | 21,925 |
| Aug 08 2024 | 32.70 | 0.68 | 2.12% | 32.49 | 32.85 | 32.05 | 29,204 |
| Aug 07 2024 | 32.02 | -0.48 | -1.48% | 33.07 | 33.445 | 31.79 | 26,972 |
| Aug 06 2024 | 32.50 | 0.38 | 1.18% | 32.31 | 32.68 | 31.73 | 38,691 |
| Aug 05 2024 | 32.12 | -1.66 | -4.91% | 32.19 | 32.85 | 31.31 | 46,599 |
| Aug 02 2024 | 33.78 | -2.61 | -7.17% | 35.04 | 35.27 | 33.39 | 77,370 |
| Aug 01 2024 | 36.39 | -0.67 | -1.81% | 37.07 | 37.53 | 35.47 | 51,775 |
| Jul 31 2024 | 37.06 | -1.01 | -2.65% | 38.25 | 38.45 | 36.425 | 54,698 |
| Jul 30 2024 | 38.07 | 0.40 | 1.06% | 37.93 | 38.77 | 37.30 | 57,294 |
| Jul 29 2024 | 37.67 | -1.43 | -3.66% | 39.32 | 39.46 | 37.38 | 40,166 |
| Jul 26 2024 | 39.10 | 3.19 | 8.88% | 36.79 | 39.46 | 36.689 | 92,500 |
| Jul 25 2024 | 35.91 | -0.18 | -0.50% | 35.55 | 36.81 | 35.3701 | 42,926 |
| Jul 24 2024 | 36.09 | -0.92 | -2.49% | 36.98 | 37.56 | 36.01 | 47,181 |
| Jul 23 2024 | 37.01 | 1.19 | 3.32% | 35.66 | 37.69 | 35.20 | 70,367 |
| Jul 22 2024 | 35.82 | 0.09 | 0.25% | 35.73 | 36.13 | 34.89 | 63,753 |
| Jul 19 2024 | 35.73 | 1.02 | 2.94% | 34.73 | 36.475 | 34.71 | 58,304 |
| Jul 18 2024 | 34.71 | -0.69 | -1.95% | 35.29 | 35.96 | 34.36 | 45,767 |
| Jul 17 2024 | 35.40 | 0.56 | 1.61% | 34.65 | 35.83 | 34.65 | 67,049 |
| Jul 16 2024 | 34.84 | 1.95 | 5.93% | 33.37 | 34.84 | 32.9525 | 37,947 |
| Jul 15 2024 | 32.89 | 1.68 | 5.38% | 31.69 | 32.90 | 31.69 | 44,874 |
| Jul 12 2024 | 31.21 | 0.78 | 2.56% | 30.98 | 31.30 | 30.35 | 43,562 |
| Jul 11 2024 | 30.43 | 1.56 | 5.40% | 29.52 | 30.74 | 29.46 | 40,726 |
| Jul 10 2024 | 28.87 | 0.69 | 2.45% | 28.24 | 28.94 | 28.04 | 19,191 |
| Jul 09 2024 | 28.18 | -0.32 | -1.12% | 28.68 | 29.28 | 27.90 | 43,530 |
| Jul 08 2024 | 28.50 | 1.22 | 4.47% | 27.08 | 28.52 | 27.08 | 75,718 |
| Jul 05 2024 | 27.28 | -0.70 | -2.50% | 27.82 | 28.00 | 27.04 | 122,857 |
| Jul 03 2024 | 27.98 | 0.02 | 0.07% | 27.79 | 28.20 | 27.61 | 24,903 |
| Jul 02 2024 | 27.96 | 0.45 | 1.64% | 27.41 | 28.06 | 27.13 | 37,832 |
| Jul 01 2024 | 27.51 | 1.27 | 4.84% | 27.19 | 27.67 | 26.535 | 80,274 |
| Jun 28 2024 | 26.24 | 0.00 | 0.00% | 26.24 | 26.24 | 26.24 | 0 |
| Jun 27 2024 | 26.24 | 0.67 | 2.62% | 25.80 | 26.49 | 25.51 | 66,008 |
| Jun 26 2024 | 25.57 | 0.55 | 2.20% | 24.90 | 25.59 | 24.18 | 76,542 |
| Jun 25 2024 | 25.02 | -0.60 | -2.34% | 25.79 | 25.79 | 25.00 | 43,171 |
| Jun 24 2024 | 25.62 | -0.62 | -2.36% | 26.28 | 26.34 | 25.32 | 76,594 |
