INBK

Historical Stock Prices

$22.74
*  
0.84
3.84%
Get INBK Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading INBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 22 22.74 21.9134 22.74 22,682
04/30/2015 22 22 21.86 21.9 14,773
04/29/2015 22.28 22.3 21.8801 22.03 15,865
04/28/2015 22 22.1 21.88 21.9956 52,943
04/27/2015 20.54 22 20.54 21.87 77,560
04/24/2015 19.07 20.5 19.07 20.5 64,190
04/23/2015 18.5499 18.7001 18.21 18.65 30,035
04/22/2015 18.44 18.74 18.14 18.54 31,819
04/21/2015 18.18 18.22 18.16 18.22 1,000
04/20/2015 18.23 18.6968 18.14 18.18 1,532
04/17/2015 18.27 18.27 18.13 18.13 2,046
04/16/2015 18.668 18.74 18.21 18.21 1,653
04/15/2015 18.508 18.815 18.5 18.73 2,319
04/14/2015 18.51 18.5956 18.07 18.55 3,005
04/13/2015 18.63 18.65 18.46 18.51 1,962
04/10/2015 18.54 18.93 18.077 18.93 13,233
04/09/2015 18.67 18.68 18.34 18.67 1,997
04/08/2015 18.1 18.68 18.1 18.68 2,597
04/07/2015 18.04 18.54 18.04 18.53 5,453
04/06/2015 18.28 18.45 18.09 18.09 753
04/02/2015 18.56 18.56 18.01 18.55 2,128
04/01/2015 18.52 18.52 18.52 18.52 110
03/31/2015 18.56 18.5899 17.685 18.57 1,139
03/30/2015 18.216 18.6 18.216 18.58 1,821
03/27/2015 18.6799 18.6799 17.86 17.86 9,962
03/26/2015 18.86 18.86 18.31 18.31 651
03/25/2015 18.89 18.89 18.15 18.86 13,104
03/24/2015 18.94 18.99 18.8966 18.92 4,074
03/23/2015 18.11 19 18.11 18.9024 12,101
03/20/2015 17.75 18.25 17.71 17.97 14,838
03/19/2015 17.74 17.94 17.651 17.89 5,407
03/18/2015 17.72 17.97 17.52 17.52 6,754
03/17/2015 18 18 17.9 17.99 5,729
03/16/2015 17.86 18.35 17.82 17.9 9,148
03/13/2015 16.75 17.88 16.75 17.75 18,976
03/12/2015 16.36 16.85 16.36 16.75 17,527
03/11/2015 16.34 16.53 16.34 16.45 13,405
03/10/2015 16.25 16.39 16.25 16.34 2,402
03/09/2015 16.383 16.39 16.38 16.39 885
03/06/2015 16.3 16.44 16.3 16.43 85,496
03/05/2015 16.35 16.45 16.15 16.44 11,251
03/04/2015 16.3 16.425 16.3 16.35 6,120
03/03/2015 16.49 16.49 16.3501 16.49 5,692
03/02/2015 16.4 16.49 16.35 16.49 6,245
02/27/2015 16.37 16.432 16.31 16.31 3,466
02/26/2015 16.4134 16.44 16.2201 16.37 8,740
02/25/2015 16.16 16.24 16.16 16.23 27,337
02/24/2015 16.11 16.2675 16.11 16.25 2,328
02/23/2015 16.3 16.3399 16.11 16.17 2,768
02/20/2015 16.278 16.278 16.278 16.278 297
02/19/2015 16.33 16.35 16.16 16.175 8,841
02/18/2015 16.5499 16.5499 16.33 16.33 29,281
02/17/2015 16.12 16.5 16.1101 16.5 9,779
02/13/2015 16.03 16.24 16.03 16.15 37,429
02/12/2015 16.07 16.25 16.07 16.15 2,394
02/11/2015 16.2 16.2001 15.9101 16.07 2,932
02/10/2015 16.37 16.39 16.21 16.26 4,325
02/09/2015 16.23 16.49 16.23 16.35 8,506
02/06/2015 16.42 16.42 16.27 16.37 9,635
02/05/2015 16.448 16.461 16.24 16.24 6,537
02/04/2015 16.29 16.5 16.04 16.1999 23,534
02/03/2015 15.96 16.19 15.94 16.039 8,673
02/02/2015 16.02 16.08 15.8 15.82 6,847
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?