NasdaqGS - Delayed Quote USD

First Internet Bancorp (INBK)

31.05 +0.34 (+1.11%)
At close: April 26 at 4:00 PM EDT
31.05 0.00 (0.00%)
After hours: April 26 at 4:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 30.63 31.90 30.63 31.05 31.05 69,900
Apr 25, 2024 32.35 32.35 29.98 30.71 30.71 89,600
Apr 24, 2024 32.94 33.44 32.84 33.27 33.27 62,100
Apr 23, 2024 32.25 33.32 31.78 32.89 32.89 93,100
Apr 22, 2024 32.10 32.78 31.90 32.07 32.07 64,500
Apr 19, 2024 31.10 32.25 31.10 32.18 32.18 78,000
Apr 18, 2024 31.33 31.61 31.00 31.03 31.03 40,200
Apr 17, 2024 31.08 31.77 30.93 31.00 31.00 44,100
Apr 16, 2024 30.90 31.49 30.73 31.08 31.08 85,100
Apr 15, 2024 31.84 32.18 30.12 31.06 31.06 89,600
Apr 12, 2024 31.13 31.76 30.60 31.44 31.44 123,400
Apr 11, 2024 31.35 31.62 30.94 31.50 31.50 45,200
Apr 10, 2024 32.13 32.42 31.00 31.40 31.40 42,600
Apr 9, 2024 33.50 33.61 33.09 33.15 33.15 32,600
Apr 8, 2024 32.75 33.51 32.74 33.28 33.28 43,600
Apr 5, 2024 32.30 33.10 32.17 32.90 32.90 87,000
Apr 4, 2024 33.10 33.10 31.96 32.20 32.20 27,200
Apr 3, 2024 32.50 33.04 32.16 32.16 32.16 22,800
Apr 2, 2024 34.58 34.58 32.46 32.75 32.75 48,800
Apr 1, 2024 34.16 34.75 33.53 33.76 33.76 37,000
Mar 28, 2024 34.35 35.72 34.31 34.74 34.74 179,300
Mar 27, 2024 0.06 Dividend
Mar 27, 2024 33.13 34.99 33.12 34.93 34.93 58,500
Mar 26, 2024 34.04 34.38 33.22 33.22 33.16 40,400
Mar 25, 2024 34.99 34.99 33.03 33.72 33.66 84,500
Mar 22, 2024 33.53 34.96 33.53 34.21 34.15 76,300
Mar 21, 2024 31.88 33.51 31.88 33.38 33.32 42,900
Mar 20, 2024 30.38 32.48 30.38 31.90 31.84 52,900
Mar 19, 2024 31.34 31.57 31.04 31.04 30.98 24,900
Mar 18, 2024 31.34 32.16 31.29 31.29 31.23 27,600
Mar 15, 2024 31.98 32.55 31.44 31.79 31.73 54,900
Mar 14, 2024 31.66 31.71 31.00 31.00 30.94 28,200
Mar 13, 2024 32.14 32.19 31.71 31.91 31.85 123,000
Mar 12, 2024 31.75 32.00 31.22 31.47 31.41 21,100
Mar 11, 2024 30.99 32.28 30.99 32.01 31.95 28,200
Mar 8, 2024 32.00 32.29 31.18 31.29 31.23 30,300
Mar 7, 2024 32.75 32.87 31.38 31.50 31.44 28,700
Mar 6, 2024 32.46 33.17 31.98 32.74 32.68 39,100
Mar 5, 2024 32.10 32.61 31.82 32.61 32.55 24,500
Mar 4, 2024 31.02 32.66 30.94 31.07 31.01 35,800
Mar 1, 2024 31.18 31.48 30.68 31.32 31.26 40,000
Feb 29, 2024 31.13 31.53 30.57 31.17 31.11 23,000
Feb 28, 2024 31.81 32.27 31.22 31.26 31.20 28,500
Feb 27, 2024 32.93 33.38 31.73 31.74 31.68 34,500
Feb 26, 2024 31.99 33.12 31.75 32.94 32.88 56,500
Feb 23, 2024 31.22 32.64 31.22 32.45 32.39 35,800
Feb 22, 2024 32.08 32.77 31.27 31.27 31.21 27,400
Feb 21, 2024 32.47 32.59 31.61 32.17 32.11 31,200
Feb 20, 2024 33.25 33.82 32.56 32.71 32.65 49,600
Feb 16, 2024 33.09 34.27 32.26 33.23 33.17 39,200
Feb 15, 2024 32.24 33.66 32.24 33.16 33.10 56,700
Feb 14, 2024 31.89 32.34 31.17 32.25 32.19 37,800
Feb 13, 2024 31.62 32.22 30.95 31.11 31.05 56,200
Feb 12, 2024 32.97 32.97 31.95 32.11 32.05 42,900
Feb 9, 2024 31.83 32.33 31.09 32.33 32.27 29,800
Feb 8, 2024 31.40 31.46 31.00 31.00 30.94 45,900
Feb 7, 2024 30.85 31.78 29.75 31.48 31.42 58,000
Feb 6, 2024 30.08 31.03 29.75 30.82 30.76 176,700
Feb 5, 2024 29.50 30.03 29.10 29.94 29.89 42,400
Feb 2, 2024 29.73 30.34 29.38 30.17 30.12 48,200
Feb 1, 2024 33.10 33.10 29.45 30.39 30.34 81,200
Jan 31, 2024 32.60 33.45 32.31 32.98 32.92 79,600
Jan 30, 2024 32.59 33.17 31.70 32.78 32.72 55,800
Jan 29, 2024 30.93 32.92 30.59 32.71 32.65 54,400
Jan 26, 2024 30.94 31.49 29.93 30.43 30.38 131,100
Jan 25, 2024 28.54 30.66 27.76 29.70 29.65 168,700
Jan 24, 2024 27.20 27.63 27.10 27.33 27.28 78,200
Jan 23, 2024 27.46 27.50 26.64 27.10 27.05 42,200
Jan 22, 2024 25.99 27.22 25.99 27.16 27.11 41,900
Jan 19, 2024 25.06 26.05 25.05 26.00 25.95 21,900
Jan 18, 2024 25.09 25.54 23.30 25.11 25.06 23,300
Jan 17, 2024 24.92 25.40 24.80 25.20 25.15 21,900
Jan 16, 2024 25.84 27.04 25.15 25.30 25.25 21,000
Jan 12, 2024 26.01 26.01 25.34 25.74 25.69 33,800
Jan 11, 2024 24.70 26.10 24.41 26.01 25.96 74,100
Jan 10, 2024 24.75 24.94 24.75 24.93 24.88 31,500
Jan 9, 2024 24.89 25.06 24.65 24.81 24.77 40,400
Jan 8, 2024 24.75 25.25 24.74 24.87 24.83 31,400
Jan 5, 2024 24.46 25.77 24.01 24.75 24.71 66,000
Jan 4, 2024 23.05 25.49 23.05 24.34 24.30 64,700
Jan 3, 2024 23.76 24.46 23.22 23.25 23.21 32,900
Jan 2, 2024 24.42 25.01 24.00 24.13 24.09 36,700
Dec 29, 2023 25.09 25.33 24.15 24.19 24.15 22,600
Dec 28, 2023 0.06 Dividend
Dec 28, 2023 24.77 25.08 24.77 24.85 24.81 13,900
Dec 27, 2023 24.99 25.09 24.62 24.80 24.70 23,000
Dec 26, 2023 24.84 25.12 24.42 24.81 24.71 15,400
Dec 22, 2023 24.62 25.35 23.04 24.60 24.50 46,000
Dec 21, 2023 25.26 25.80 24.55 24.58 24.48 31,600
Dec 20, 2023 24.95 25.97 24.71 25.10 24.99 30,800
Dec 19, 2023 24.70 25.47 24.70 24.72 24.62 41,800
Dec 18, 2023 24.93 25.74 24.10 24.50 24.40 136,500
Dec 15, 2023 24.25 24.35 23.73 24.09 23.99 43,600
Dec 14, 2023 24.10 24.57 23.63 24.10 24.00 96,000
Dec 13, 2023 22.40 23.94 22.20 23.52 23.42 22,000
Dec 12, 2023 22.66 22.66 22.25 22.40 22.31 19,300
Dec 11, 2023 22.36 22.89 22.20 22.42 22.33 23,400
Dec 8, 2023 22.31 22.81 22.29 22.48 22.39 14,100
Dec 7, 2023 22.39 23.12 22.06 22.40 22.31 25,400
Dec 6, 2023 22.89 23.09 21.96 22.04 21.95 36,000
Dec 5, 2023 22.81 22.93 22.00 22.60 22.50 27,800
Dec 4, 2023 22.62 23.48 22.60 22.97 22.87 33,100
Dec 1, 2023 21.82 23.31 21.50 22.79 22.69 66,200
Nov 30, 2023 21.27 22.25 19.49 21.94 21.85 57,600
Nov 29, 2023 20.62 22.05 20.62 21.30 21.21 41,400
Nov 28, 2023 20.02 20.51 19.90 20.16 20.07 31,100
Nov 27, 2023 20.00 20.43 19.41 20.12 20.04 37,900
Nov 24, 2023 18.93 20.00 18.93 19.89 19.81 21,900
Nov 22, 2023 18.65 19.26 18.65 19.01 18.93 37,600
Nov 21, 2023 18.28 18.78 17.82 18.55 18.47 27,900
Nov 20, 2023 18.45 18.80 18.10 18.23 18.15 12,700
Nov 17, 2023 18.02 18.46 17.91 18.31 18.23 15,600
Nov 16, 2023 18.22 18.22 17.50 17.75 17.68 11,200
Nov 15, 2023 18.04 18.64 17.86 17.98 17.90 29,200
Nov 14, 2023 16.85 18.20 16.85 17.85 17.77 26,200
Nov 13, 2023 15.96 16.45 15.85 16.18 16.11 16,900
Nov 10, 2023 16.22 16.41 15.73 16.13 16.06 27,400
Nov 9, 2023 16.50 16.70 15.99 16.27 16.20 8,900
Nov 8, 2023 16.88 16.88 16.23 16.50 16.43 10,800
Nov 7, 2023 17.06 17.13 16.55 16.70 16.63 29,000
Nov 6, 2023 17.70 17.70 17.05 17.05 16.98 17,600
Nov 3, 2023 17.44 18.11 17.44 17.65 17.58 20,500
Nov 2, 2023 16.38 17.31 16.34 17.08 17.01 20,200
Nov 1, 2023 16.22 16.45 15.60 16.26 16.19 17,600
Oct 31, 2023 16.31 16.75 15.84 16.37 16.30 35,500
Oct 30, 2023 16.19 17.11 15.96 16.60 16.53 26,400
Oct 27, 2023 16.32 16.72 15.67 16.10 16.03 53,000
Oct 26, 2023 15.07 16.00 14.90 16.00 15.93 44,800
Oct 25, 2023 15.60 15.92 14.11 14.57 14.51 60,300
Oct 24, 2023 16.08 16.48 15.37 15.52 15.45 38,800
Oct 23, 2023 15.31 15.89 14.99 15.63 15.56 28,900
Oct 20, 2023 16.24 16.38 15.23 15.28 15.22 53,800
Oct 19, 2023 17.12 17.19 16.25 16.40 16.33 23,800
Oct 18, 2023 17.24 17.24 16.93 17.19 17.12 8,400
Oct 17, 2023 16.86 17.74 16.86 17.48 17.41 19,900
Oct 16, 2023 17.57 18.00 16.80 16.98 16.91 36,200
Oct 13, 2023 17.44 17.44 17.06 17.18 17.11 35,800
Oct 12, 2023 16.86 17.42 16.70 17.42 17.35 33,900
Oct 11, 2023 17.57 17.66 17.26 17.45 17.38 22,200
Oct 10, 2023 17.49 17.82 17.05 17.40 17.33 19,600
Oct 9, 2023 16.61 17.19 16.54 16.95 16.88 24,100
Oct 6, 2023 16.79 17.12 16.60 16.82 16.75 11,800
Oct 5, 2023 16.80 17.09 16.39 16.91 16.84 18,200
Oct 4, 2023 15.95 16.67 15.94 16.63 16.56 45,800
Oct 3, 2023 15.98 16.06 15.74 16.02 15.95 38,100
Oct 2, 2023 16.09 16.36 15.98 16.18 16.11 16,100
Sep 29, 2023 16.11 16.74 15.97 16.21 16.14 22,000
Sep 28, 2023 0.06 Dividend
Sep 28, 2023 16.14 16.55 15.92 16.19 16.12 36,200
Sep 27, 2023 16.48 16.69 15.92 15.94 15.81 31,400
Sep 26, 2023 16.92 17.40 16.36 16.45 16.32 25,300
Sep 25, 2023 17.35 17.51 16.77 17.19 17.05 90,600
Sep 22, 2023 17.09 17.29 16.76 16.88 16.75 15,300
Sep 21, 2023 17.11 17.34 16.95 17.16 17.02 27,100
Sep 20, 2023 17.61 18.00 17.17 17.17 17.03 22,700
Sep 19, 2023 17.44 17.69 17.05 17.24 17.10 24,100
Sep 18, 2023 18.07 18.07 17.38 17.52 17.38 18,900
Sep 15, 2023 18.31 18.62 17.72 17.89 17.75 67,900
Sep 14, 2023 18.06 18.56 18.05 18.43 18.28 22,900
Sep 13, 2023 17.83 18.21 17.60 18.02 17.88 31,000
Sep 12, 2023 17.83 18.40 17.75 18.06 17.92 32,800
Sep 11, 2023 18.19 18.61 17.76 17.94 17.80 52,800
Sep 8, 2023 18.22 18.49 17.95 18.11 17.97 64,100
Sep 7, 2023 18.78 18.98 18.18 18.34 18.19 25,200
Sep 6, 2023 18.97 19.66 18.59 18.77 18.62 16,500
Sep 5, 2023 19.94 19.94 19.16 19.41 19.26 21,900
Sep 1, 2023 19.16 20.10 19.16 19.92 19.76 30,100
Aug 31, 2023 19.02 19.26 18.98 19.26 19.11 16,400
Aug 30, 2023 19.56 19.56 18.89 19.11 18.96 38,500
Aug 29, 2023 19.50 20.01 19.33 19.59 19.43 26,900
Aug 28, 2023 19.29 19.74 19.12 19.20 19.05 25,200
Aug 25, 2023 19.59 19.59 19.06 19.28 19.13 12,900
Aug 24, 2023 18.94 19.68 18.94 19.57 19.41 19,500
Aug 23, 2023 19.16 19.16 18.83 19.09 18.94 21,100
Aug 22, 2023 19.75 19.75 18.62 19.01 18.86 33,200
Aug 21, 2023 19.97 20.17 19.44 19.75 19.59 29,100
Aug 18, 2023 20.36 20.49 19.82 20.14 19.98 41,900
Aug 17, 2023 20.40 20.76 20.02 20.46 20.30 46,000
Aug 16, 2023 20.81 21.48 20.34 20.53 20.37 37,900
Aug 15, 2023 21.15 21.67 20.77 20.94 20.77 66,200
Aug 14, 2023 22.53 22.53 21.46 21.86 21.69 76,500
Aug 11, 2023 23.01 23.31 22.61 22.71 22.53 23,200
Aug 10, 2023 23.06 23.64 22.45 22.94 22.76 26,800
Aug 9, 2023 22.81 23.04 22.22 23.04 22.86 27,500
Aug 8, 2023 22.77 23.15 22.12 23.04 22.86 39,700
Aug 7, 2023 22.78 23.37 22.31 23.29 23.10 29,100
Aug 4, 2023 22.45 22.91 21.33 22.66 22.48 37,700
Aug 3, 2023 22.09 22.66 21.93 22.45 22.27 28,600
Aug 2, 2023 21.92 22.75 21.79 22.08 21.90 47,800
Aug 1, 2023 22.47 22.47 21.07 22.22 22.04 43,800
Jul 31, 2023 23.46 23.46 21.91 22.54 22.36 54,300
Jul 28, 2023 21.27 23.71 21.26 23.07 22.89 86,100
Jul 27, 2023 19.95 21.39 19.95 21.16 20.99 86,900
Jul 26, 2023 19.36 20.75 19.36 20.48 20.32 90,400
Jul 25, 2023 19.14 19.51 18.88 19.35 19.20 148,400
Jul 24, 2023 18.17 19.05 18.17 19.00 18.85 48,900
Jul 21, 2023 18.29 18.77 17.98 18.23 18.08 59,000
Jul 20, 2023 18.18 18.56 17.87 18.25 18.10 50,600
Jul 19, 2023 17.73 18.56 17.73 18.39 18.24 54,100
Jul 18, 2023 16.37 17.98 16.37 17.77 17.63 61,300
Jul 17, 2023 16.14 16.75 15.97 16.58 16.45 49,600
Jul 14, 2023 16.13 16.13 15.76 16.11 15.98 40,600
Jul 13, 2023 16.14 16.44 16.00 16.10 15.97 72,600
Jul 12, 2023 15.57 16.41 15.57 16.14 16.01 68,500
Jul 11, 2023 15.36 15.41 15.18 15.33 15.21 32,200
Jul 10, 2023 15.46 15.76 15.05 15.33 15.21 48,400
Jul 7, 2023 14.65 15.51 14.40 15.38 15.26 47,700
Jul 6, 2023 14.85 14.96 14.18 14.78 14.66 82,400
Jul 5, 2023 15.04 15.41 14.90 14.90 14.78 42,700
Jul 3, 2023 14.78 15.27 14.69 15.25 15.13 68,300
Jun 30, 2023 15.50 15.54 14.80 14.85 14.73 83,300
Jun 29, 2023 0.06 Dividend
Jun 29, 2023 14.99 15.78 14.99 15.50 15.38 66,800
Jun 28, 2023 15.44 15.44 14.61 14.75 14.57 78,600
Jun 27, 2023 15.60 16.00 15.21 15.44 15.25 107,400
Jun 26, 2023 14.86 15.61 14.86 15.47 15.28 118,000
Jun 23, 2023 14.43 15.29 14.38 14.82 14.64 1,302,900
Jun 22, 2023 14.42 15.01 13.98 14.73 14.55 212,900
Jun 21, 2023 14.68 14.68 14.29 14.53 14.36 74,400
Jun 20, 2023 14.59 14.70 14.01 14.64 14.46 126,900
Jun 16, 2023 15.12 15.12 14.28 14.68 14.50 127,800
Jun 15, 2023 14.74 15.15 14.72 14.95 14.77 90,500
Jun 14, 2023 15.59 15.60 14.51 14.75 14.57 183,600
Jun 13, 2023 14.89 16.12 14.56 15.45 15.26 202,900
Jun 12, 2023 14.38 14.90 14.29 14.90 14.72 171,900
Jun 9, 2023 14.55 14.79 14.12 14.36 14.19 125,300
Jun 8, 2023 13.98 14.70 13.76 14.55 14.38 118,500
Jun 7, 2023 13.97 14.42 13.66 13.93 13.76 146,300
Jun 6, 2023 13.23 14.75 13.23 13.85 13.68 174,600
Jun 5, 2023 13.14 13.42 12.50 13.36 13.20 117,800
Jun 2, 2023 12.45 13.17 12.45 13.09 12.93 105,400
Jun 1, 2023 12.24 12.64 11.76 12.30 12.15 65,700
May 31, 2023 12.15 12.33 11.55 12.28 12.13 97,600
May 30, 2023 12.06 12.29 11.85 12.16 12.01 62,900
May 26, 2023 12.15 12.35 11.96 12.01 11.87 102,200
May 25, 2023 12.40 12.40 11.96 12.15 12.00 69,700
May 24, 2023 12.50 12.60 11.99 12.41 12.26 105,000
May 23, 2023 11.84 13.12 11.60 12.58 12.43 161,500
May 22, 2023 11.67 11.80 10.99 11.70 11.56 139,000
May 19, 2023 12.02 12.30 11.34 11.61 11.47 136,200
May 18, 2023 11.68 12.02 11.28 11.90 11.76 141,400
May 17, 2023 10.81 11.77 10.81 11.71 11.57 131,300
May 16, 2023 11.18 11.26 10.45 10.57 10.44 85,300
May 15, 2023 10.46 11.21 10.42 11.18 11.05 118,000
May 12, 2023 9.86 10.39 9.81 10.39 10.27 178,700
May 11, 2023 10.43 10.43 9.68 9.76 9.64 338,400
May 10, 2023 10.56 11.03 10.42 10.54 10.41 117,100
May 9, 2023 10.76 11.13 9.97 10.46 10.33 141,100
May 8, 2023 11.47 11.47 10.81 10.94 10.81 174,600
May 5, 2023 10.91 11.35 10.46 10.54 10.41 197,700
May 4, 2023 11.35 11.42 10.00 10.94 10.81 228,600
May 3, 2023 12.52 12.97 11.49 11.56 11.42 141,300
May 2, 2023 13.21 13.27 12.50 12.51 12.36 133,100
May 1, 2023 14.81 14.81 13.05 13.30 13.14 192,900
Apr 28, 2023 15.03 15.49 14.62 14.71 14.53 83,600
Apr 27, 2023 15.99 15.99 14.71 15.27 15.09 64,900

Related Tickers

FRST Primis Financial Corp.
10.17
-4.86%
 
SPFI South Plains Financial, Inc.
25.93
-1.71%
 
HTBK Heritage Commerce Corp
8.00
-2.20%
 
SSBI Summit State Bank
9.80
+0.41%
 
CBFV CB Financial Services, Inc.
22.63
+3.90%
 
CNOB ConnectOne Bancorp, Inc.
18.30
-0.87%
 
CBAN Colony Bankcorp, Inc.
10.80
-0.46%
 
OBK Origin Bancorp, Inc.
30.97
+0.06%
 
CZWI Citizens Community Bancorp, Inc.
10.36
-1.15%
 
EBMT Eagle Bancorp Montana, Inc.
12.78
-0.62%