First Internet Bcp (NQ: INBK )

37.06 -1.01 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 38.25 38.45 36.42 37.06 54,698 -1.01(-2.65%)
Jul 30, 2024 37.93 38.77 37.30 38.07 57,294 +0.40(+1.06%)
Jul 29, 2024 39.32 39.46 37.38 37.67 40,266 -1.43(-3.66%)
Jul 26, 2024 36.79 39.46 36.69 39.10 92,500 +3.19(+8.88%)
Jul 25, 2024 35.55 36.81 35.37 35.91 42,926 -0.18(-0.50%)
Jul 24, 2024 36.98 37.56 36.01 36.09 47,181 -0.92(-2.49%)
Jul 23, 2024 35.66 37.69 35.20 37.01 70,367 +1.19(+3.32%)
Jul 22, 2024 35.73 36.13 34.89 35.82 63,753 +0.09(+0.25%)
Jul 19, 2024 34.73 36.48 34.73 35.73 58,304 +1.02(+2.94%)
Jul 18, 2024 35.29 35.96 34.36 34.71 45,767 -0.69(-1.95%)
Jul 17, 2024 34.65 35.83 34.65 35.40 67,049 +0.56(+1.61%)
Jul 16, 2024 33.37 34.84 32.95 34.84 37,947 +1.95(+5.93%)
Jul 15, 2024 31.69 32.90 31.69 32.89 44,874 +1.68(+5.38%)
Jul 12, 2024 30.98 31.30 30.42 31.21 43,562 +0.78(+2.56%)
Jul 11, 2024 29.52 30.74 29.46 30.43 40,726 +1.56(+5.40%)
Jul 10, 2024 28.24 28.94 28.04 28.87 19,191 +0.69(+2.45%)
Jul 09, 2024 28.68 29.00 27.90 28.18 43,530 -0.32(-1.12%)
Jul 08, 2024 27.08 28.52 27.08 28.50 75,718 +1.22(+4.47%)
Jul 05, 2024 27.82 28.00 27.04 27.28 122,857 -0.70(-2.50%)
Jul 03, 2024 27.79 28.20 27.61 27.98 24,903 +0.02(+0.07%)
Jul 02, 2024 27.41 28.06 27.16 27.96 37,832 +0.45(+1.64%)
Jul 01, 2024 27.19 27.67 26.54 27.51 80,274 +0.49(+1.81%)
Jun 28, 2024 26.19 27.89 26.11 27.02 1,209,857 +0.84(+3.21%)
Jun 27, 2024 25.74 26.43 25.45 26.18 66,159 +0.67(+2.62%)
Jun 26, 2024 24.84 25.53 24.12 25.51 76,717 +0.55(+2.20%)
Jun 25, 2024 25.73 25.73 24.94 24.96 43,269 -0.60(-2.34%)
Jun 24, 2024 25.90 26.15 25.26 25.56 76,769 -0.62(-2.36%)
Jun 21, 2024 26.23 26.59 25.67 26.18 115,014 +0.20(+0.77%)
Jun 20, 2024 25.87 26.53 25.31 25.98 110,307 -0.14(-0.53%)
Jun 18, 2024 27.05 27.05 25.97 26.12 37,616 -0.75(-2.79%)
Jun 17, 2024 25.96 26.89 25.89 26.87 41,873 +0.93(+3.58%)
Jun 14, 2024 25.81 26.14 25.37 25.94 81,550 -0.52(-1.96%)
Jun 13, 2024 27.33 27.33 26.16 26.46 47,441 -1.05(-3.81%)
Jun 12, 2024 27.00 28.01 26.93 27.51 53,837 +1.38(+5.27%)
Jun 11, 2024 27.45 27.77 26.13 26.13 55,752 -1.47(-5.31%)
Jun 10, 2024 27.92 28.00 27.50 27.60 20,251 -0.73(-2.57%)
Jun 07, 2024 28.36 28.62 27.74 28.33 22,360 -0.08(-0.28%)
Jun 06, 2024 27.94 29.97 27.94 28.40 34,220 +0.24(+0.85%)
Jun 05, 2024 28.83 28.83 28.13 28.17 20,743 -0.40(-1.40%)
Jun 04, 2024 29.27 29.54 27.87 28.56 33,980 -0.51(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.