INBK - First Internet Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201921.3021.6921.0121.3621.3641,700
Sep 18, 201921.3021.3820.9321.2421.2425,100
Sep 17, 201921.1621.4220.6221.2421.2417,000
Sep 16, 201921.0021.5520.7021.2521.2524,600
Sep 13, 201921.1421.2220.9521.1221.1280,100
Sep 12, 201920.9221.2520.9121.0021.0079,300
Sep 11, 201921.1321.1520.6121.0521.0578,500
Sep 10, 201920.9221.1720.5721.0821.0872,800
Sep 09, 201920.8521.0920.7620.9820.9871,200
Sep 06, 201920.9521.0620.6520.7220.7250,400
Sep 05, 201920.3320.9920.3020.7420.7442,600
Sep 04, 201920.1920.4120.0720.0820.0816,600
Sep 03, 201920.0520.1519.7720.0220.0222,200
Aug 30, 201920.5620.5620.0820.2220.2218,500
Aug 29, 201920.0920.4319.4720.1320.1327,900
Aug 28, 201919.7520.2719.7519.9019.9019,200
Aug 27, 201919.8719.9919.5519.7619.7644,300
Aug 26, 201919.0019.7518.9919.6919.6926,800
Aug 23, 201919.5119.7118.9018.9618.9642,300
Aug 22, 201919.6519.8519.4419.5119.5140,100
Aug 21, 201919.6719.6719.3519.4719.4732,600
Aug 20, 201919.5819.5919.2919.5619.5627,600
Aug 19, 201919.4519.6019.3419.4719.4745,700
Aug 16, 201918.5219.5118.5219.2419.2471,600
Aug 15, 201918.9219.0618.1518.3718.3733,700
Aug 14, 201919.2619.2618.6518.9118.9133,000
Aug 13, 201919.5020.2119.5019.6219.6224,000
Aug 12, 201920.0520.1219.6319.6419.6414,500
Aug 09, 201920.4920.5920.0420.2020.2018,700
Aug 08, 201920.0620.8720.0520.6020.6019,200
Aug 07, 201919.7820.0819.7519.8119.8124,600
Aug 06, 201920.2620.2619.9120.1020.1022,200
Aug 05, 201919.9320.3819.8219.9119.9147,900
Aug 02, 201920.1620.5520.0620.3720.3722,600
Aug 01, 201920.9421.1820.2920.3620.3647,500
Jul 31, 201920.9821.3920.9821.0821.0850,700
Jul 30, 201920.7521.1220.6220.9420.9429,200
Jul 29, 201921.2521.4720.8520.8520.8524,000
Jul 26, 201921.2921.3720.4121.1321.1324,600
Jul 25, 201921.7221.7619.6521.2321.2330,900
Jul 24, 201920.6721.5320.6521.3221.3228,400
Jul 23, 201920.0020.9420.0020.9120.9116,900
Jul 22, 201919.8019.8719.5019.8719.8752,900
Jul 19, 201919.6520.0019.6519.8119.8133,600
Jul 18, 201919.8820.0019.6219.7319.7346,000
Jul 17, 201920.5220.5219.8519.9519.9533,300
Jul 16, 201920.7520.9920.4720.4920.4926,100
Jul 15, 201920.9421.0020.5720.7120.7118,700
Jul 12, 201921.0021.0520.8620.8620.8636,600
Jul 11, 201920.9021.0520.8321.0021.0037,400
Jul 10, 201920.8621.0520.7520.9520.9517,900
Jul 09, 201921.2321.2320.8820.9220.928,500
Jul 08, 201921.4321.4321.0021.0521.0510,100
Jul 05, 201921.0521.5720.9721.4421.4410,600
Jul 03, 201920.9221.0520.8421.0521.054,400
Jul 02, 201921.0921.1120.3020.6420.6415,300
Jul 01, 201921.9421.9921.0121.0721.0724,400
Jun 28, 201919.9622.0119.9621.5421.54105,200
Jun 27, 201919.6419.9219.4819.9019.9053,400
Jun 27, 20190.06 Dividend
Jun 26, 201919.7019.9319.3419.7319.6736,000
Jun 25, 201919.6319.7719.4019.7319.6744,900
Jun 24, 201919.8220.3019.4519.5719.5120,900
Jun 21, 201920.4120.5719.8119.8219.7648,300
Jun 20, 201920.9520.9820.4720.6020.5421,900
Jun 19, 201921.2421.2420.7520.9220.8617,000
Jun 18, 201920.4521.0420.4521.0420.9814,400
Jun 17, 201921.1621.1920.3920.4520.3915,900
Jun 14, 201921.1621.3420.9421.0621.0016,200
Jun 13, 201920.8221.3620.7521.0520.9912,100
Jun 12, 201921.5021.5020.7020.7920.7314,700
Jun 11, 201921.8021.8021.3321.5421.4728,000
Jun 10, 201921.4521.8621.3521.6721.6016,900
Jun 07, 201921.4121.6221.2121.4221.3530,200
Jun 06, 201921.3721.6921.1521.2721.2115,700
Jun 05, 201921.7521.7821.2121.3421.2824,400
Jun 04, 201921.5821.9921.4221.7421.6712,200
Jun 03, 201920.3121.5620.3121.3921.3230,700
May 31, 201920.5920.8920.3320.3320.2718,800
May 30, 201921.4721.4920.7421.0420.9816,900
May 29, 201921.6321.7821.3621.3621.3024,000
May 28, 201921.8321.9421.6721.7221.6514,400
May 24, 201921.3021.8721.1021.8421.7722,100
May 23, 201921.8021.9121.1721.3021.2422,200
May 22, 201922.2722.3321.9022.0221.9517,300
May 21, 201921.7722.3221.7722.2522.189,000
May 20, 201921.1421.9721.1421.7521.6821,300
May 17, 201921.6322.0321.6021.8321.7616,600
May 16, 201921.7922.0121.7121.7921.7214,700
May 15, 201921.7621.9021.5421.6821.6115,800
May 14, 201921.8922.3121.5022.0121.9415,600
May 13, 201922.1023.0821.7121.8221.7542,200
May 10, 201921.9922.4821.8222.4722.4022,900
May 09, 201922.0622.1421.7522.0822.0122,400
May 08, 201922.8923.1322.3122.3622.2915,900
May 07, 201922.8923.5622.5322.9722.9033,000
May 06, 201922.6523.3122.6523.1223.05112,700
May 03, 201922.4323.2822.4322.9922.9269,900
May 02, 201922.0222.4522.0222.2522.1829,700
May 01, 201921.9022.2521.5722.0321.96124,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...