First Internet Bancorp (INBKZ)
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 | -0.09 | -0.354749704375 | 25.37 | 25.49 | 25.0732 | 1369 | 25.25258846 | CS |
| 4 | 0.28 | 1.12 | 25 | 25.5 | 24.825 | 1909 | 25.23795116 | CS |
| 12 | 0.4 | 1.6077170418 | 24.88 | 25.58 | 24.54 | 3182 | 25.05376136 | CS |
| 26 | 1.84 | 7.84982935154 | 23.44 | 25.58 | 23.3 | 2657 | 24.66496135 | CS |
| 52 | 3.43 | 15.6979405034 | 21.85 | 25.58 | 19.25 | 3722 | 22.81471711 | CS |
| 156 | -1.66 | -6.16184112843 | 26.94 | 27.35 | 17 | 2061 | 22.95598296 | CS |
| 260 | -1.14 | -4.31491294474 | 26.42 | 28.5 | 13.17 | 2296 | 23.72739022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 25.28 | 0.02 | 0.06 | 25.2026 | 25.29 | 25.18 | 958 |
| 1727908500 | 25.264 | 0.19 | 0.76 | 25.12 | 25.264 | 25.12 | 385 |
| 1727822100 | 25.0732 | -0.42 | -1.64 | 25.3875 | 25.47 | 25.0732 | 3101 |
| 1727735700 | 25.49 | 0.13 | 0.53 | 25.4524 | 25.49 | 25.4 | 1504 |
| 1727476500 | 25.356 | -0.03 | -0.13 | 25.38 | 25.38 | 25.3 | 1775 |
| 1727390100 | 25.39 | 0 | 0.00 | 25.37 | 25.39 | 25.37 | 82 |
| 1727303700 | 25.39 | 0.12 | 0.45 | 25.3965 | 25.4 | 25.06 | 2132 |
| 1727217300 | 25.275 | 0.13 | 0.50 | 25.24 | 25.4 | 25.24 | 1397 |
| 1727130900 | 25.15 | -0.25 | -0.98 | 25.4 | 25.4 | 25.15 | 726 |
| 1726871700 | 25.4 | 0.05 | 0.21 | 25.35 | 25.4 | 25.35 | 1646 |
| 1726785300 | 25.3456 | 0.12 | 0.46 | 25.25 | 25.3456 | 25.25 | 800 |
| 1726698900 | 25.23 | 0.05 | 0.21 | 25.3125 | 25.4 | 25.15 | 2147 |
| 1726612500 | 25.1775 | -0.12 | -0.48 | 25.15 | 25.4175 | 25.15 | 4593 |
| 1726526100 | 25.3 | 0.12 | 0.48 | 25.44 | 25.5 | 25.1846 | 4102 |
| 1726266900 | 25.18 | -0.14 | -0.54 | 25.24 | 25.24 | 25.1748 | 1290 |
| 1726180500 | 25.3159 | 0.19 | 0.74 | 25.1 | 25.3159 | 25.099 | 667 |
| 1726094100 | 25.1302 | -0.37 | -1.45 | 25.48 | 25.48 | 25 | 1769 |
| 1726007700 | 25.5 | 0.18 | 0.71 | 25.15 | 25.5 | 25.0095 | 4986 |
| 1725921300 | 25.32 | 0.5 | 1.99 | 24.83 | 25.35 | 24.83 | 472 |
| 1725662100 | 24.825 | -0.01 | -0.04 | 24.825 | 24.89 | 24.825 | 370 |
| 1725575700 | 24.835 | -0.16 | -0.62 | 25 | 25.01 | 24.835 | 4229 |
| 1725489300 | 24.9901 | -0.05 | -0.20 | 25.03 | 25.34 | 24.91 | 3429 |
| 1725402900 | 25.04 | -0.05 | -0.19 | 25 | 25.04 | 24.9 | 3352 |
| 1725057300 | 25.0875 | -0.06 | -0.25 | 25.15 | 25.15 | 25.0875 | 466 |
| 1724970900 | 25.15 | 0.2 | 0.78 | 25.12 | 25.15 | 24.83 | 2398 |
| 1724884500 | 24.955 | -0.08 | -0.30 | 25.05 | 25.175 | 24.955 | 2584 |
| 1724798100 | 25.03 | 0.25 | 1.01 | 24.76 | 25.03 | 24.76 | 302 |
| 1724711700 | 24.78 | -0.25 | -1.00 | 24.88 | 24.88 | 24.75 | 2457 |
| 1724452500 | 25.03 | -0.27 | -1.07 | 25.2 | 25.205 | 25 | 11011 |
| 1724366100 | 25.2999 | 0.55 | 2.22 | 24.98 | 25.2999 | 24.75 | 14159 |
| 1724279700 | 24.75 | -0.24 | -0.96 | 24.875 | 24.88 | 24.54 | 7218 |
| 1724193300 | 24.99 | -0.02 | -0.08 | 25.01 | 25.25 | 24.99 | 4615 |
| 1724106900 | 25.01 | 0.07 | 0.28 | 24.89 | 25.1833 | 24.8775 | 8746 |
| 1723847700 | 24.94 | 0 | 0.00 | 24.91 | 24.94 | 24.6207 | 3217 |
| 1723761300 | 24.94 | -0.5 | -1.97 | 25.04 | 25.04 | 24.855 | 8752 |
| 1723674900 | 25.44 | 0.2 | 0.79 | 25.25 | 25.58 | 25.24 | 18382 |
| 1723588500 | 25.24 | 0.09 | 0.36 | 25.1947 | 25.24 | 25.19 | 2834 |
| 1723502100 | 25.15 | 0.15 | 0.60 | 25.14 | 25.15 | 25.14 | 1073 |
| 1723242900 | 25 | 0.07 | 0.30 | 24.98 | 25 | 24.98 | 1856 |
| 1723156500 | 24.9254 | -0.06 | -0.26 | 24.82 | 24.9793 | 24.82 | 1902 |
| 1723070100 | 24.99 | 0.24 | 0.97 | 24.7601 | 24.99 | 24.7601 | 912 |
| 1722983700 | 24.7501 | -0.1 | -0.40 | 24.89 | 24.8999 | 24.71 | 4809 |
| 1722897300 | 24.85 | -0.05 | -0.20 | 24.9545 | 25 | 24.72 | 4226 |
| 1722638100 | 24.9 | 0.15 | 0.61 | 24.97 | 24.97 | 24.72 | 619 |
| 1722551700 | 24.75 | -0.12 | -0.48 | 24.8851 | 24.8851 | 24.75 | 2670 |
| 1722465300 | 24.87 | 0 | 0.00 | 24.9 | 24.91 | 24.87 | 1639 |
| 1722378900 | 24.87 | -0.22 | -0.88 | 25 | 25 | 24.87 | 1654 |
| 1722292500 | 25.0898 | -0.04 | -0.14 | 24.88 | 25.17 | 24.87 | 1024 |
| 1722033300 | 25.125 | 0.12 | 0.50 | 25.2108 | 25.2108 | 25.125 | 1214 |
| 1721946900 | 25.0001 | 0 | 0.02 | 24.95 | 25.0001 | 24.95 | 700 |
| 1721860500 | 24.9951 | 0.23 | 0.91 | 24.95 | 24.9951 | 24.8625 | 2664 |
| 1721774100 | 24.77 | 0 | 0.00 | 24.9 | 25.1161 | 24.75 | 7405 |
| 1721687700 | 24.77 | 0.09 | 0.36 | 24.68 | 24.8107 | 24.68 | 1773 |
| 1721428500 | 24.6801 | 0.02 | 0.08 | 24.67 | 24.8983 | 24.67 | 1288 |
| 1721342100 | 24.6601 | -0.09 | -0.36 | 24.8239 | 24.9 | 24.6501 | 3685 |
| 1721255700 | 24.75 | -0.02 | -0.08 | 24.8 | 24.8 | 24.75 | 1659 |
| 1721169300 | 24.7701 | 0.05 | 0.20 | 24.61 | 24.9 | 24.61 | 4314 |
| 1721082900 | 24.7201 | -0.09 | -0.36 | 24.82 | 24.9803 | 24.7201 | 1833 |
| 1720823700 | 24.81 | -0.01 | -0.04 | 24.7 | 24.92 | 24.7 | 5012 |
| 1720737300 | 24.82 | -0.06 | -0.24 | 24.88 | 24.88 | 24.82 | 1706 |
| 1720650900 | 24.88 | -0.01 | -0.05 | 24.8732 | 24.89 | 24.8732 | 703 |
| 1720564500 | 24.8925 | 0.08 | 0.31 | 24.87 | 24.95 | 24.87 | 3171 |
| 1720478100 | 24.815 | 0.06 | 0.26 | 24.7502 | 24.95 | 24.7502 | 1866 |
| 1720218900 | 24.7501 | 0 | 0.00 | 24.7 | 24.8048 | 24.7 | 2003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
