INBK - First Internet Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201921.1621.3420.9421.0621.0616,200
Jun 13, 201920.8221.3620.7521.0521.0512,100
Jun 12, 201921.5021.5020.7020.7920.7914,700
Jun 11, 201921.8021.8021.3321.5421.5428,000
Jun 10, 201921.4521.8621.3521.6721.6716,900
Jun 07, 201921.4121.6221.2121.4221.4230,200
Jun 06, 201921.3721.6921.1521.2721.2715,700
Jun 05, 201921.7521.7821.2121.3421.3424,400
Jun 04, 201921.5821.9921.4221.7421.7412,200
Jun 03, 201920.3121.5620.3121.3921.3930,700
May 31, 201920.5920.8920.3320.3320.3318,800
May 30, 201921.4721.4920.7421.0421.0416,900
May 29, 201921.6321.7821.3621.3621.3624,000
May 28, 201921.8321.9421.6721.7221.7214,400
May 24, 201921.3021.8721.1021.8421.8422,100
May 23, 201921.8021.9121.1721.3021.3022,200
May 22, 201922.2722.3321.9022.0222.0217,300
May 21, 201921.7722.3221.7722.2522.259,000
May 20, 201921.1421.9721.1421.7521.7521,300
May 17, 201921.6322.0321.6021.8321.8316,600
May 16, 201921.7922.0121.7121.7921.7914,700
May 15, 201921.7621.9021.5421.6821.6815,800
May 14, 201921.8922.3121.5022.0122.0115,600
May 13, 201922.1023.0821.7121.8221.8242,200
May 10, 201921.9922.4821.8222.4722.4722,900
May 09, 201922.0622.1421.7522.0822.0822,400
May 08, 201922.8923.1322.3122.3622.3615,900
May 07, 201922.8923.5622.5322.9722.9733,000
May 06, 201922.6523.3122.6523.1223.12112,700
May 03, 201922.4323.2822.4322.9922.9969,900
May 02, 201922.0222.4522.0222.2522.2529,700
May 01, 201921.9022.2521.5722.0322.03124,400
Apr 30, 201922.3022.3721.8621.8921.8934,200
Apr 29, 201922.5723.0922.2122.3322.3345,500
Apr 26, 201922.5322.6722.3122.5822.5849,900
Apr 25, 201922.1522.6922.1322.4122.4184,800
Apr 24, 201921.0721.5021.0721.3621.3624,500
Apr 23, 201921.0021.4521.0021.1921.1938,000
Apr 22, 201921.4021.4021.0021.1521.1529,100
Apr 18, 201921.4521.7421.3921.5021.5027,400
Apr 17, 201921.9521.9521.3721.5621.5622,300
Apr 16, 201921.0721.6220.8521.4921.4938,900
Apr 15, 201921.1921.4320.8120.8620.8635,300
Apr 12, 201921.2721.5021.0921.1921.1928,000
Apr 11, 201920.8121.2720.8121.0921.0931,800
Apr 10, 201920.3020.5920.2420.5920.5934,200
Apr 09, 201920.5120.7620.2320.2620.2659,600
Apr 08, 201920.6121.0720.5120.7520.7541,000
Apr 05, 201920.0820.7520.0820.6220.6228,900
Apr 04, 201919.8120.3419.8020.0720.0721,800
Apr 03, 201919.8219.9919.7219.8019.8024,000
Apr 02, 201919.7620.1419.5819.6819.6837,200
Apr 01, 201919.7020.0219.4919.7819.78106,500
Mar 29, 201919.4919.6219.0619.3319.3367,700
Mar 28, 201918.8919.1118.5819.0519.0527,900
Mar 28, 20190.06 Dividend
Mar 27, 201918.8319.0618.4918.8118.7539,700
Mar 26, 201917.9418.8317.9418.8118.7531,700
Mar 25, 201918.0018.0617.5617.9517.8959,500
Mar 22, 201918.7918.8417.6918.0517.9988,300
Mar 21, 201919.1819.7518.7118.8018.7456,900
Mar 20, 201919.8120.0519.1619.2619.2048,000
Mar 19, 201920.5720.7119.8819.8819.8250,900
Mar 18, 201920.3020.8120.3020.4220.3568,300
Mar 15, 201920.2620.7420.0020.3320.2799,000
Mar 14, 201920.3020.5620.2520.2520.1925,800
Mar 13, 201919.9320.5319.9320.2020.1447,600
Mar 12, 201919.9620.1019.8219.9419.8858,500
Mar 11, 201919.9720.0819.7019.9319.8749,400
Mar 08, 201919.5619.8219.5519.6719.6137,200
Mar 07, 201920.3421.5119.6219.7019.6422,400
Mar 06, 201921.6121.6120.2820.3520.2927,400
Mar 05, 201922.0522.0521.5621.6221.5526,000
Mar 04, 201921.9622.2421.7522.0421.9730,100
Mar 01, 201921.4022.1321.3521.9921.9236,300
Feb 28, 201921.5321.9021.4221.6021.5324,300
Feb 27, 201921.2921.8321.2121.6621.5917,200
Feb 26, 201921.2421.4621.2321.3021.2317,000
Feb 25, 201921.8822.2021.5921.5921.5229,800
Feb 22, 201921.7022.1521.6821.9421.8732,200
Feb 21, 201922.3322.4221.6021.6921.6246,400
Feb 20, 201921.9122.3421.7622.3222.2541,800
Feb 19, 201921.6622.3221.6421.8521.7841,400
Feb 15, 201920.7921.7820.6021.7221.6553,600
Feb 14, 201920.5420.9820.5120.6520.5865,300
Feb 13, 201919.9020.7119.9020.7120.6451,400
Feb 12, 201919.9020.0619.7319.9019.8448,600
Feb 11, 201919.6320.0719.5319.9019.8446,900
Feb 08, 201919.7619.8119.4319.5519.4937,100
Feb 07, 201920.0920.0919.6819.8019.7427,900
Feb 06, 201920.4820.4819.9019.9219.8638,500
Feb 05, 201920.7720.9420.4720.4820.4143,400
Feb 04, 201920.0420.8520.0420.8220.7546,900
Feb 01, 201919.9920.1619.8920.0519.9925,500
Jan 31, 201919.6820.2019.4520.0019.94111,800
Jan 30, 201919.9420.1319.6119.7819.72108,500
Jan 29, 201920.0021.1019.7519.9419.8879,800
Jan 28, 201919.5320.1219.5320.0019.9482,900
Jan 25, 201920.5221.2119.8220.0620.00141,200
Jan 24, 201922.5023.0020.3721.1521.08128,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...