INBK

First Internet Bancorp 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: 1 Year, From 01-MAY-2014 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.
16:00  22.15  22.74  21.9134  22.74 22,682
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
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
12/04/2014 18.09 18.09 18.09 18.09 340
12/03/2014 18.02 18.11 17.78 17.89 1,310
12/02/2014 18.14 18.16 17.89 18.16 2,108
12/01/2014 18.02 18.39 17.35 18.13 9,393
11/28/2014 17.98 18.14 17.79 17.85 2,150
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
08/26/2014 17.01 17.24 16.82 16.82 5,000
08/25/2014 17.06 17.22 16.8031 16.85 6,521
08/22/2014 17.02 17.1099 16.7 16.73 12,131
08/21/2014 17.06 17.2 17 17.18 10,097
08/20/2014 17.79 17.79 17 17.06 13,946
08/19/2014 18.1 18.39 17.2 17.2 16,508
08/18/2014 17.93 18.5799 17.85 18.15 28,604
08/15/2014 17.8 17.8 17.52 17.64 6,037
08/14/2014 17.31 17.94 17.21 17.7899 9,388
08/13/2014 18.19 18.19 17.04 17.72 21,866
08/12/2014 18.1 18.18 17.81 18.07 12,276
08/11/2014 18.11 18.7499 17.69 17.78 18,188
08/08/2014 17.96 18.28 17.748 18.1 10,774
08/07/2014 17.75 17.9871 17.52 17.85 9,035
08/06/2014 17.62 17.75 17.62 17.73 5,958
08/05/2014 17.5 17.744 17.39 17.744 18,234
08/04/2014 18 18 17.34 17.48 13,702
08/01/2014 17.5 18.38 17.5 18.02 34,584
07/31/2014 17.5 18.286 17.31 17.59 30,264
07/30/2014 17.99 18.35 17.23 17.35 17,310
07/29/2014 18.1901 18.3799 17.91 18.05 21,706
07/28/2014 19 19.0001 18.19 18.25 13,244
07/25/2014 19 19.1 18.92 18.92 6,432
07/24/2014 19.4 19.75 18.85 19.14 20,169
07/23/2014 18.7 19.23 18.7 19.23 2,958
07/22/2014 18.97 19.4892 18.63 18.85 27,912
07/21/2014 19.45 19.65 18.62 18.95 21,087
07/18/2014 19.4 19.83 19.02 19.54 15,509
07/17/2014 19.28 19.55 19.28 19.38 10,517
07/16/2014 19.97 20.25 18.28 19.39 29,345
07/15/2014 20.3899 20.3899 19.7 20.06 7,875
07/14/2014 19.94 20.27 19.445 19.92 15,955
07/11/2014 20.06 20.37 19.97 19.97 9,400
07/10/2014 20.43 20.43 20 20.18 19,112
07/09/2014 20.7 21.03 20.02 20.79 31,317
07/08/2014 21.11 21.11 20.6 20.69 5,101
07/07/2014 21.97 21.97 20.61 21.11 18,756
07/03/2014 22 22 21.52 21.88 8,192
07/02/2014 21.81 22 21.7288 21.77 44,884
07/01/2014 20.98 21.5 20.85 21.4 21,965
06/30/2014 21.35 21.35 20.511 20.6 13,333
06/27/2014 20.69 21.8783 20.69 21.7 9,483
06/26/2014 21.34 21.41 20.5601 21.12 8,908
06/25/2014 21.67 21.7088 21.26 21.38 11,679
06/24/2014 21.95 22 21.65 21.93 17,499
06/23/2014 22 22.01 21.7 21.8 17,010
06/20/2014 21.88 22 21.65 22 27,795
06/19/2014 21.6 21.77 21.4 21.7 9,249
06/18/2014 21.18 21.91 20.88 21.53 26,173
06/17/2014 20.69 21.36 20.65 21.25 12,919
06/16/2014 21.09 21.1 20.51 20.85 11,969
06/13/2014 21.71 21.71 21 21 8,491
06/12/2014 21.85 21.9 21.55 21.55 9,721
06/11/2014 21.84 22.19 21.8 21.8 6,928
06/10/2014 21.8 21.94 21.8 21.8 2,376
06/09/2014 22 22.2399 21.55 21.72 11,503
06/06/2014 22.41 22.41 21.96 21.96 12,769
06/05/2014 22.25 22.33 21.93 22 72,178
06/04/2014 21.98 22.19 21.27 21.72 28,924
06/03/2014 20.51 22.2 20.51 21.3 21,439
06/02/2014 20.5 20.92 20.41 20.67 19,953
05/30/2014 20.2 20.47 20.15 20.3 58,901
05/29/2014 20.04 20.32 19.78 20.12 21,628
05/28/2014 20.06 20.15 19.81 19.85 4,945
05/27/2014 20.05 20.233 19.98 20 6,902
05/23/2014 20.15 20.1816 20 20.05 4,334
05/22/2014 20.22 20.45 19.581 19.98 4,839
05/21/2014 20.17 20.57 20 20.2 11,879
05/20/2014 20.499 20.499 20.07 20.11 3,764
05/19/2014 20.38 20.9 20.11 20.58 12,515
05/16/2014 20.35 20.75 20.01 20.38 7,229
05/15/2014 21 21.13 19.58 20.87 34,529
05/14/2014 21.49 21.5 21.11 21.18 10,688
05/13/2014 20.4 21.42 20.4 21.42 4,794
05/12/2014 20.3 20.4 20.1273 20.39 3,974
05/09/2014 20.25 20.73 19.98 20.24 9,005
05/08/2014 21.5 21.5 19.38 20.16 18,549
05/07/2014 20.61 21.45 20.61 20.81 3,124
05/06/2014 21.54 21.54 21.04 21.04 919
05/05/2014 21.45 21.63 21.27 21.27 7,769
05/02/2014 21.41 22.17 21.33 21.33 9,178
05/01/2014 22.25 22.25 21.35 21.35 1,165
*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?