Quantcast
INBKL

First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes due 2026 Historical Stock Prices

$26.7275
*  
unch
unch
Get INBKL Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading INBKL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    INBKL After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 N/A N/A N/A 26.7275 0
01/15/2019 26.7275 26.7275 26.7275 26.7275 00
01/14/2019 26.7275 26.7275 26.7275 26.7275 00
01/11/2019 26.7275 26.7275 26.7275 26.7275 00
01/10/2019 26.7275 26.7275 26.7275 26.7275 00
01/09/2019 25.59 26.7275 25.353 26.7275 1,642
01/08/2019 25.59 25.59 24.6225 25.0012 1,260
01/07/2019 24.25 24.25 24.25 24.25 00
01/04/2019 24.25 24.25 24.25 24.25 00
01/03/2019 24.25 24.25 24.25 24.25 00
01/02/2019 24.25 24.25 24.25 24.25 00
12/31/2018 24.23 24.28 23.4 24.25 7,077
12/28/2018 23.75 23.75 23.75 23.75 504
12/27/2018 23.28 23.28 23.25 23.25 323
12/26/2018 23.6575 23.6575 22.58 22.7 2,427
12/24/2018 23.7475 23.7475 23.7475 23.7475 00
12/21/2018 23.6805 23.7475 23.15 23.7475 4,099
12/20/2018 23.6637 23.6637 23.15 23.15 1,620
12/19/2018 23.6538 23.6538 23.27 23.35 1,509
12/18/2018 23.3391 24.18 23.3391 24.18 1,500
12/17/2018 23.09 23.5 23.09 23.4973 2,700
12/14/2018 24 24 24 24 295
12/13/2018 24.22 24.49 23.72 24.4764 1,105
12/12/2018 24.21 24.414 24.2 24.2 6,000
12/11/2018 24.02 24.02 24.02 24.02 00
12/10/2018 25 25.0015 24.02 24.02 3,700
12/07/2018 25 25 24.9048 24.9048 1,075
12/06/2018 25 25.009 24.59 24.96 2,740
12/04/2018 24.8124 25.02 24.8124 25.02 600
12/03/2018 24.7673 24.77 24.6608 24.6608 740
11/30/2018 24.64 24.68 24.64 24.68 200
11/29/2018 24.77 24.8997 24.6072 24.6072 1,400
11/28/2018 24.9491 24.9491 24.8 24.8825 2,900
11/27/2018 24.95 24.95 24.95 24.95 160
11/26/2018 25.1615 25.1615 25.1615 25.1615 00
11/23/2018 25.1615 25.1615 25.1615 25.1615 00
11/21/2018 25.09 25.19 25.0767 25.1615 4,000
11/20/2018 25.17 25.19 24.77 25.19 2,490
11/19/2018 25.25 25.25 24.9931 25.15 2,545
11/16/2018 25.21 25.212 25.16 25.212 1,200
11/15/2018 25.74 25.74 25.74 25.74 00
11/14/2018 25.74 25.74 25.74 25.74 00
11/13/2018 25.74 25.74 25.74 25.74 00
11/12/2018 25.74 25.74 25.74 25.74 117
11/09/2018 25.1801 25.572 25.1801 25.22 2,500
11/08/2018 25.5 25.5 25.5 25.5 00
11/07/2018 25.5 25.5 25.5 25.5 00
11/06/2018 25.65 25.65 25.5 25.5 500
11/05/2018 25.5 25.5 25.5 25.5 00
11/02/2018 25.5 25.5 25.5 25.5 00
11/01/2018 25.5 25.5 25.5 25.5 00
10/31/2018 25.5 25.5 25.5 25.5 00
10/30/2018 25.5 25.5 25.5 25.5 00
10/29/2018 25.5 25.5 25.5 25.5 00
10/26/2018 25.35 25.5 25.35 25.5 685
10/25/2018 25.3527 25.3527 25.3527 25.3527 00
10/24/2018 25.3527 25.3527 25.3527 25.3527 00
10/23/2018 25.35 25.3527 25.35 25.3527 749
10/22/2018 25.02 25.27 25.02 25.27 1,450
10/19/2018 25.4482 25.4482 25.4482 25.4482 00
10/18/2018 25.4482 25.4482 25.4482 25.4482 00
10/17/2018 25.4482 25.4482 25.4482 25.4482 00
10/16/2018 25.4482 25.4482 25.4482 25.4482 00
10/15/2018 25.4482 25.4482 25.4482 25.4482 00
*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?

Smart Portfolio