INBK

First Internet Bancorp Historical Stock Prices

$17.89
*  
0.20
1.11%
Get INBK Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  18.13  18.25  17.83  17.89 4,077
11/26/2014 18.13 18.25 17.83 17.89 4,077
11/25/2014 18.08 18.635 18.08 18.09 6,479
11/24/2014 18.27 18.503 18.09 18.09 6,292
11/21/2014 18.63 18.63 18.21 18.46 9,461
11/20/2014 18.2 18.43 18.2 18.43 2,514
11/19/2014 18.55 18.55 18.05 18.29 5,203
11/18/2014 18.1334 18.86 18.1334 18.65 13,872
11/17/2014 18.4375 18.94 18.4375 18.86 8,606
11/14/2014 18.99 19 18.99 19 2,185
11/13/2014 18.7501 18.98 18.2301 18.98 8,866
11/12/2014 18.48 18.75 18.48 18.75 2,928
11/11/2014 18.716 18.716 18.35 18.47 3,700
11/10/2014 18.69 18.81 18.24 18.24 5,896
11/07/2014 18.6 18.7 18.6 18.61 1,057
11/06/2014 18.27 18.61 18.25 18.61 10,587
11/05/2014 18.04 18.47 18.04 18.26 3,076
11/04/2014 18.255 18.58 17.2 18.04 12,662
11/03/2014 18.148 18.475 17.89 18.44 9,674
10/31/2014 18.24 18.9 18 18.19 12,440
10/30/2014 18.1 18.11 17.96 18 21,329
10/29/2014 18.0201 18.1999 18.02 18.02 6,512
10/28/2014 18 18.3 18 18.04 11,968
10/27/2014 16.97 18.68 16.97 18 37,464
10/24/2014 16.49 17.175 15.97 16.9 27,046
10/23/2014 15.94 16.44 15.94 16.44 1,800
10/22/2014 16.15 16.44 16.15 16.25 4,695
10/21/2014 16.56 16.56 16.1101 16.167 4,733
10/20/2014 16.41 16.49 16.3991 16.48 2,664
10/17/2014 16.49 16.49 16.47 16.48 3,529
10/16/2014 15.46 16.5 15.1 16.42 17,065
10/15/2014 15.99 15.99 15.43 15.66 8,062
10/14/2014 16.35 16.35 16.09 16.24 7,484
10/13/2014 16.5 16.52 16.11 16.482 5,247
10/10/2014 16.6 16.75 16.6 16.75 2,950
10/09/2014 16.47 16.65 16.4601 16.65 5,267
10/08/2014 16.21 16.65 16.139 16.65 9,855
10/07/2014 16.41 16.43 16.14 16.43 5,758
10/06/2014 16.5 16.5 16.39 16.39 1,824
10/03/2014 15.865 16.43 15.865 16.4 6,052
10/02/2014 15.99 16.23 15.61 15.81 13,122
10/01/2014 16.12 16.12 15.6 15.85 6,645
09/30/2014 15.84 16.209 15.84 16.12 7,034
09/29/2014 15.71 16.35 15.59 15.95 17,711
09/26/2014 15.969 15.99 15.6 15.68 47,667
09/25/2014 15.77 15.97 15.68 15.68 11,122
09/24/2014 15.92 16.0612 15.8 15.91 34,754
09/23/2014 15.91 16.2 15.68 15.92 14,274
09/22/2014 15.85 16.1 15.7 16.1 9,110
09/19/2014 16 16.099 15.68 16 38,049
09/18/2014 16 16 15.838 15.86 9,631
09/17/2014 16.2148 16.2148 15.85 15.91 8,347
09/16/2014 16.18 16.54 15.9 15.9 12,943
09/15/2014 16.32 16.5799 16.18 16.18 11,954
09/12/2014 16.31 16.59 16.31 16.41 1,239
09/11/2014 16.46 16.56 16.18 16.25 7,846
09/10/2014 16.38 16.59 16.32 16.4 13,295
09/09/2014 16.25 16.4 16.25 16.3 3,567
09/08/2014 16.39 16.4 16.25 16.4 6,287
09/05/2014 16.37 16.4999 16.26 16.26 6,024
09/04/2014 16.7199 16.7199 16.42 16.45 4,340
09/03/2014 16.56 16.7999 16.34 16.73 4,741
09/02/2014 16.8 16.9 16.27 16.7 16,536
08/29/2014 16.7801 16.85 16.7801 16.8 2,040
08/28/2014 16.5 16.94 16.5 16.77 5,060
08/27/2014 16.64 16.64 15.5384 16.57 15,861
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?