INBK

First Internet Bancorp Historical Stock Prices

$16.44
*  
0.09
0.55%
Get INBK Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading INBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    INBK Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-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.
16:00  16.34  16.45  16.15  16.44 11,251
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
01/30/2015 16 16.09 15.764 15.898 17,840
01/29/2015 16 16.13 15.91 16.02 12,420
01/28/2015 16.47 16.47 16 16 30,590
01/27/2015 16.15 16.5645 16.02 16.4 19,038
01/26/2015 15.28 16.25 15.28 16.13 23,949
01/23/2015 14.85 15.7 14.85 15.61 61,935
01/22/2015 14.75 14.95 14.6 14.95 25,756
01/21/2015 14.78 14.94 14.6 14.7024 28,136
01/20/2015 15.7199 15.72 14.2501 14.2501 28,501
01/16/2015 15.72 15.72 15.72 15.72 281
01/15/2015 15.07 15.5 15.03 15.44 5,452
01/14/2015 15.5 15.69 14.56 15.1 22,733
01/13/2015 16.04 16.04 15.65 15.78 8,963
01/12/2015 16.4 16.46 15.75 15.99 23,308
01/09/2015 16.75 16.75 16.33 16.33 5,262
01/08/2015 16.67 16.75 16.38 16.74 20,871
01/07/2015 16.26 16.6635 16.23 16.4 1,806
01/06/2015 16.25 16.7 16.05 16.1316 13,155
01/05/2015 16.55 16.75 16.05 16.21 12,025
01/02/2015 16.71 16.75 16.66 16.69 6,322
12/31/2014 16.75 16.75 16.683 16.74 9,962
12/30/2014 16.66 16.765 16.66 16.75 13,149
12/29/2014 16.6801 16.75 16.6801 16.74 15,610
12/26/2014 16.75 16.9 16.71 16.75 22,071
12/24/2014 16.94 16.94 16.81 16.81 580
12/23/2014 16.75 16.75 16.65 16.7356 5,408
12/22/2014 16.75 16.7501 16.6 16.75 4,932
12/19/2014 16.8899 16.8899 16.7999 16.7999 2,738
12/18/2014 16.74 16.9 16.54 16.5499 13,950
12/17/2014 16.63 16.75 16.26 16.75 4,547
12/16/2014 16.78 16.88 16.68 16.75 3,215
12/15/2014 16.95 17 16.43 16.89 4,780
12/12/2014 17.16 17.25 17 17 7,715
12/11/2014 16.75 17.31 16.4999 17.27 6,581
12/10/2014 16.77 17.1299 16.62 16.73 10,140
12/09/2014 16.51 17.04 16.5 16.97 3,402
12/08/2014 17.61 17.63 17.2738 17.35 11,759
12/05/2014 18 18 17.54 17.94 6,002
*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?