INBK

First Internet Bancorp Common Stock Historical Stock Prices

$25.35
*  
0.45
1.81%
Get INBK Alerts
*Delayed - data as of May 3, 2016 12:21 ET  -  Find a broker to begin trading INBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    INBK Real Time
 
 
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 02-MAY-2015 TO 02-MAY-2016

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.
12:21 24.85 25.35 24.71 25.35 18,937
05/02/2016 24.86 25.205 24.76 24.9 22,752
04/29/2016 24.75 25.04 24.75 24.8 4,099
04/28/2016 25.1 25.23 24.9001 25.08 18,706
04/27/2016 25 25.15 24.8 25.02 21,448
04/26/2016 24.16 25.06 24.16 25.06 17,706
04/25/2016 24.22 24.72 23.93 24.55 22,021
04/22/2016 24.71 25.07 24.09 24.11 9,466
04/21/2016 25 25.2162 24.25 24.25 23,095
04/20/2016 23.89 24.2499 23.8801 24.22 4,925
04/19/2016 23.75 24.37 23.57 23.75 14,889
04/18/2016 23.64 24.2099 23.59 23.75 5,170
04/15/2016 23.43 24.44 23.3 23.58 28,268
04/14/2016 22.26 23.5 22.17 23.27 23,374
04/13/2016 22.33 22.5 22.01 22.22 39,646
04/12/2016 22.47 22.52 22.215 22.33 48,459
04/11/2016 22.74 22.82 22.31 22.54 35,800
04/08/2016 23.09 23.33 22.75 22.75 14,116
04/07/2016 22.75 23.06 22.6 22.84 16,618
04/06/2016 22.455 22.93 22.4 22.77 13,683
04/05/2016 23 23.13 22.11 22.86 26,531
04/04/2016 23.59 23.59 23.0401 23.14 38,058
04/01/2016 23.04 23.96 23.04 23.64 27,781
03/31/2016 23.04 23.6 23 23.37 28,196
03/30/2016 24.05 24.05 23.38 23.54 39,136
03/29/2016 23.68 24.55 23.142 24.24 27,838
03/28/2016 23.344 23.62 22.9075 23.47 21,999
03/24/2016 23.3 23.38 22.85 23.27 21,726
03/23/2016 23.51 23.6833 22.96 23.22 12,988
03/22/2016 22.61 23.68 22.61 23.47 30,130
03/21/2016 23.37 23.44 22.7801 23.14 36,031
03/18/2016 23.64 24.2 23.46 23.82 15,780
03/17/2016 23.96 24.1 23.21 23.42 25,295
03/16/2016 23.26 24.2 23 23.59 27,936
03/15/2016 23.05 23.49 22.58 23.07 39,991
03/14/2016 23.51 24.11 23 23.17 20,904
03/11/2016 23.75 24.19 22.5 23.76 45,315
03/10/2016 23.79 23.9555 23.03 23.03 19,976
03/09/2016 24.09 24.34 23.56 23.73 11,895
03/08/2016 24.4 24.82 23.9 23.99 18,688
03/07/2016 25.02 25.27 24.38 24.45 20,617
03/04/2016 26.5 26.5 24.69 25.16 14,438
03/03/2016 25.25 25.6 25.1 25.14 14,336
03/02/2016 26 26 25.251 25.67 17,254
03/01/2016 26.15 26.15 25.51 25.56 12,618
02/29/2016 25.76 26.66 25.62 26.12 17,743
02/26/2016 24.88 25.75 24.62 25.45 4,655
02/25/2016 24.97 25.7 24.37 24.94 23,892
02/24/2016 25.3 25.448 24.495 24.67 16,467
02/23/2016 25.68 25.9899 25.39 25.57 11,409
02/22/2016 24.8 26.24 24.8 25.76 12,690
02/19/2016 24.05 25.2172 23.81 24.64 21,988
02/18/2016 25.57 26.25 24.47 24.47 9,576
02/17/2016 26.42 26.94 25.49 25.57 11,090
02/16/2016 25.93 26.39 25.4701 26.04 14,532
02/12/2016 24.88 26 24.88 25.56 10,450
02/11/2016 24.31 25 24.1857 24.32 12,574
02/10/2016 25.44 26.18 24.4995 24.93 14,395
02/09/2016 25.07 25.87 24.7 25.35 14,505
02/08/2016 26.1 27.65 24.81 25.22 19,414
02/05/2016 26.81 27.6 26.02 26.12 7,505
02/04/2016 27.88 28 26.99 27.13 11,542
02/03/2016 27.49 28.18 26.9 27.65 18,021
02/02/2016 26.86 28.25 26.51 27.63 36,469
02/01/2016 26.59 27.45 26.59 27.1 23,035
01/29/2016 26.45 27.43 26.38 26.8 14,402
01/28/2016 25.58 27.14 25.58 25.99 9,247
01/27/2016 26.02 26.31 25.29 25.62 19,247
01/26/2016 28.6 28.6 25.7 26.04 14,436
01/25/2016 25.62 26.51 25.13 25.63 39,452
01/22/2016 24.63 25.82 24.62 25.64 28,799
01/21/2016 24.12 25.22 24.05 24.41 21,522
01/20/2016 24.59 24.59 22.41 24.01 48,836
01/19/2016 24.5 25.4 24.5 24.84 25,406
01/15/2016 24.45 24.61 23.7101 24.44 22,815
01/14/2016 25.61 26.118 24.84 24.98 24,435
01/13/2016 26.38 26.38 25.4 25.4 13,421
01/12/2016 26.63 26.69 26.35 26.47 10,603
01/11/2016 27.05 28.2 26.415 26.66 39,480
01/08/2016 28.03 28.03 26.3501 26.63 11,447
01/07/2016 28.09 28.1 27.5 27.7 16,012
01/06/2016 27.36 28.424 27.22 27.7 19,061
01/05/2016 28.63 28.63 27.25 27.82 23,782
01/04/2016 28.5 28.5 28.0149 28.31 32,636
12/31/2015 28.66 29.135 28.6 28.69 14,473
12/30/2015 29.01 29.01 28.5 28.7 7,906
12/29/2015 29.9083 29.9083 28.45 29.01 22,920
12/28/2015 28.3 28.52 28.3 28.43 8,456
12/24/2015 28.83 28.83 27.84 28.3 8,953
12/23/2015 29.26 29.55 28.58 28.64 10,157
12/22/2015 29.12 29.17 28.8301 29.15 7,247
12/21/2015 28.68 29.9 28.5 28.83 15,838
12/18/2015 29.14 29.56 28.52 29.05 14,466
12/17/2015 30.5 30.53 29.07 29.1 19,877
12/16/2015 29.99 30.35 29.02 29.87 9,678
12/15/2015 30.08 30.4799 29.28 29.65 10,282
12/14/2015 33 33 30.1 30.26 6,426
12/11/2015 31.89 32.03 30.01 30.99 24,362
12/10/2015 32.34 32.51 31.9 32.05 5,368
12/09/2015 32.64 32.88 31.585 32.34 12,396
12/08/2015 31.97 33 31.93 32.61 12,393
12/07/2015 32.34 32.88 32.34 32.63 16,705
12/04/2015 32.35 32.85 31.91 32.34 6,051
12/03/2015 32.03 32.4 31.5956 31.75 12,281
12/02/2015 32.5 32.9 31.85 31.94 18,426
12/01/2015 32.39 32.7599 32.33 32.5 12,133
11/30/2015 31.95 32.42 31.75 32.25 23,400
11/27/2015 31.82 31.9 31.705 31.75 2,188
11/25/2015 31.95 32.17 31.57 31.57 15,139
11/24/2015 31.28 32.01 31.25 31.58 4,812
11/23/2015 29.35 31.47 29.35 31.44 19,764
11/20/2015 29.41 30.11 29.0201 29.3101 14,359
11/19/2015 30.04 30.05 29.5 29.59 2,333
11/18/2015 29.51 30.64 29.45 30.08 20,045
11/17/2015 28.28 29.54 26.26 29.26 17,993
11/16/2015 29.08 29.75 28.3201 28.77 18,037
11/13/2015 28.51 29.15 27.53 29.15 20,856
11/12/2015 29.8 29.8 27.85 28.93 21,931
11/11/2015 30 31.59 29.595 29.61 4,008
11/10/2015 31.68 31.68 29.13 29.99 13,082
11/09/2015 32.1 32.1 31 31.43 28,235
11/06/2015 32.08 32.14 31.408 31.98 13,191
11/05/2015 32.53 32.95 31.72 32.14 8,089
11/04/2015 32.01 32.9 32 32.76 7,883
11/03/2015 31.5 32.165 31.4999 31.94 18,596
11/02/2015 30.73 31.5 30.35 31.5 21,182
10/30/2015 31.2 31.2 30.62 30.73 11,294
10/29/2015 31.01 31.499 31.01 31.46 8,944
10/28/2015 31.02 31.34 31.02 31.17 9,449
10/27/2015 31.11 32 31.11 31.205 8,745
10/26/2015 31.71 32.846 31 31.44 26,970
10/23/2015 32 32.25 31.45 31.55 9,641
10/22/2015 31.36 32 31 31.94 11,305
10/21/2015 31.21 32.2 30.6 31.2 6,733
10/20/2015 31.08 31.7 30.6 30.91 11,669
10/19/2015 29.82 31.17 29.63 31.17 16,013
10/16/2015 30.5 30.5 29.6201 29.82 12,864
10/15/2015 30.03 31.95 30.01 30.47 12,702
10/14/2015 31 31 29.99 30.3 7,355
10/13/2015 31.8 32.91 31.1 31.22 13,483
10/12/2015 31.83 32.1 31 31.4 12,460
10/09/2015 32.27 32.27 30.85 31.41 10,280
10/08/2015 31.55 32.27 31.166 32.08 4,728
10/07/2015 30.18 32.5 30.18 31.66 20,689
10/06/2015 31.65 32.4699 30.01 30.01 13,337
10/05/2015 32.25 32.25 31 31.8 14,379
10/02/2015 31.54 32.44 31.54 32.2 15,123
10/01/2015 31.95 32.93 30.14 31.9 86,333
09/30/2015 31.04 32.5 29.5 31.95 24,145
09/29/2015 31.97 32.14 30.1 30.76 25,427
09/28/2015 32.44 32.79 31.56 32.5 10,745
09/25/2015 32.5 32.95 31.65 32.78 38,977
09/24/2015 30.65 32.38 30.5 32.29 22,164
09/23/2015 30.43 31.9457 29.61 30.97 20,739
09/22/2015 31.55 31.55 29.52 30.09 20,213
09/21/2015 30.94 32.48 30.8 31.665 11,883
09/18/2015 29.23 30.94 29.23 30.94 16,636
09/17/2015 28.49 30.99 28.49 29.35 32,209
09/16/2015 29.4 29.42 28.3 29.18 8,863
09/15/2015 30 30.5 29.1 29.4525 13,124
09/14/2015 28.48 30.48 28.33 29.72 13,318
09/11/2015 28.8 28.8 28.02 28.3 11,568
09/10/2015 29.53 29.8239 28.39 28.84 10,911
09/09/2015 29.98 30.2201 29.19 29.495 10,144
09/08/2015 29.82 29.9799 29.231 29.39 17,068
09/04/2015 29.37 30.06 28.2 29.22 18,571
09/03/2015 30.4 31.0099 29.61 29.95 10,786
09/02/2015 30.88 31.9699 30.15 30.27 16,715
09/01/2015 31.35 31.9999 30 30.78 26,231
08/31/2015 30.15 31.88 30.05 31.33 30,436
08/28/2015 29.55 30.98 29.55 30.15 11,764
08/27/2015 30.14 30.4299 29.52 29.54 11,373
08/26/2015 29.5 30.4399 29.5 29.67 11,255
08/25/2015 30.5 30.5 29 29 25,991
08/24/2015 31.01 31.19 28.85 29.58 66,454
08/21/2015 31.5 32.52 31.5 32.01 20,394
08/20/2015 32.96 33.35 31.75 32.477 17,765
08/19/2015 34.8 35.2199 32.67 33.11 22,115
08/18/2015 35.99 36.4499 34.59 34.85 17,550
08/17/2015 35.46 36.5738 35.444 36.11 33,299
08/14/2015 34.88 35.4 34.1032 35.38 8,321
08/13/2015 34.77 35.312 34.05 35 27,226
08/12/2015 34.86 35.4 34.25 34.67 20,234
08/11/2015 35.83 35.83 32.5144 35.45 44,203
08/10/2015 37.1 39.764 35.3 35.7 103,070
08/07/2015 35.01 36.72 34.5 35.93 45,807
08/06/2015 33.25 35.1 33.25 34.47 40,758
08/05/2015 31.56 33.62 31.56 33.5 26,787
08/04/2015 31.5 32.46 31.5 31.66 49,677
08/03/2015 29.9 31.5 29.9 31.42 28,198
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
*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?