INBK

Historical Stock Prices

$29.77
*  
0.04
0.13%
Get INBK Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 29.9899 29.9899 29.195 29.77 10,899
07/30/2015 31.3046 31.3046 29.39 29.73 21,623
07/29/2015 31.39 31.39 29.71 29.99 10,293
07/28/2015 30.38 31.19 30.35 30.82 19,289
07/27/2015 28.86 30.25 28.86 30.25 8,700
07/24/2015 28.8 31.8 27.555 29.72 49,268
07/23/2015 28.65 29.48 27.68 27.83 9,861
07/22/2015 27.65 29.1 27.65 29 13,396
07/21/2015 28.2 28.2 27.3501 28.2 15,793
07/20/2015 26.04 28.43 25.8101 28.41 23,946
07/17/2015 24.84 25.78 24.65 25.78 12,659
07/16/2015 24.45 24.99 24.4301 24.84 14,465
07/15/2015 24.48 24.5 24.12 24.4 9,019
07/14/2015 24.24 24.26 24.08 24.12 18,003
07/13/2015 24.097 24.37 24.07 24.25 9,355
07/10/2015 24.3604 24.3604 24.0501 24.23 5,790
07/09/2015 24.131 24.46 24.12 24.13 17,130
07/08/2015 24.05 24.34 24.05 24.13 3,606
07/07/2015 24.228 24.49 24.2 24.24 6,910
07/06/2015 24.2 24.4399 24.05 24.2 14,255
07/02/2015 24.15 24.49 24.15 24.49 16,818
07/01/2015 24.5 24.5 24.05 24.05 14,413
06/30/2015 24.49 24.5 24.05 24.5 6,880
06/29/2015 24.46 24.48 24.0301 24.25 8,659
06/26/2015 24.17 24.5 24.01 24.35 7,775
06/25/2015 24.4 24.5 24.07 24.28 7,853
06/24/2015 24.6001 24.6001 24.35 24.4 5,849
06/23/2015 25 25.55 24.6 24.61 13,500
06/22/2015 25.4 25.6999 24.94 25.2 34,403
06/19/2015 24.75 25.1 24.7 25.1 30,777
06/18/2015 25.59 25.59 24.7 24.7701 9,019
06/17/2015 24.87 25.14 24.22 24.29 11,282
06/16/2015 25 25.46 24.75 24.99 5,162
06/15/2015 24.9 25.5455 24.9 25.21 8,157
06/12/2015 25.41 25.7 24.4052 25.41 9,929
06/11/2015 24.22 25.34 24.22 25.31 20,154
06/10/2015 24 24.27 23.96 23.98 6,562
06/09/2015 24.12 24.28 23.88 23.88 11,372
06/08/2015 23.91 24.43 23.9 24.31 21,923
06/05/2015 23.88 24.5025 23.88 24 7,603
06/04/2015 23.79 24.0909 23.7301 23.78 5,935
06/03/2015 24.45 24.89 24 24.09 14,442
06/02/2015 24.47 24.47 24.06 24.15 11,482
06/01/2015 23.85 24.2699 22.09 24.02 52,919
05/29/2015 24 24.1253 23.06 23.82 8,947
05/28/2015 24.806 24.806 23.75 24.14 16,009
05/27/2015 24.9 24.9 24.32 24.45 25,620
05/26/2015 24.5 24.84 24.4999 24.84 11,774
05/22/2015 24.1599 24.7 23.9856 24.39 9,067
05/21/2015 24.7 24.7 23.53 24.34 17,223
05/20/2015 24.7 24.99 24.7 24.72 32,818
05/19/2015 24.4 24.7 24.4 24.61 7,668
05/18/2015 24.28 24.5 24 24.5 11,191
05/15/2015 23.0101 24.25 23.0101 23.95 4,268
05/14/2015 23.846 24.399 23.8 24.25 9,237
05/13/2015 23.241 23.74 23.2 23.62 32,526
05/12/2015 23.49 23.5 23.42 23.46 15,074
05/11/2015 23.42 23.58 23.39 23.44 3,631
05/08/2015 23.5 23.6 23.08 23.24 11,148
05/07/2015 23.5 23.68 22.44 23.5 40,327
05/06/2015 23.9 24.289 23.35 23.5 25,495
05/05/2015 23.65 24.39 23.628 23.93 28,396
05/04/2015 22.69 23.85 22.3 23.85 14,026
05/01/2015 22 22.74 21.9134 22.74 22,682
04/30/2015 22 22 21.86 21.9 14,773
*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?