New Zealand markets closed

First Internet Bancorp (INBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.18+1.15 (+3.71%)
At close: 04:00PM EDT
32.18 0.00 (0.00%)
After hours: 04:17PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202431.1032.2531.1232.1832.1863,570
18 Apr 202431.3331.6131.0031.0331.0340,200
17 Apr 202431.0831.7730.9331.0031.0044,100
16 Apr 202430.9031.4930.7331.0831.0885,100
15 Apr 202431.8432.1830.1231.0631.0689,600
12 Apr 202431.1331.7630.6031.4431.44123,400
11 Apr 202431.3531.6230.9431.5031.5045,200
10 Apr 202432.1332.4231.0031.4031.4042,600
09 Apr 202433.5033.6133.0933.1533.1532,600
08 Apr 202432.7533.5132.7433.2833.2843,600
05 Apr 202432.3033.1032.1732.9032.9087,000
04 Apr 202433.1033.1031.9632.2032.2027,200
03 Apr 202432.5033.0432.1632.1632.1622,800
02 Apr 202434.5834.5832.4632.7532.7548,800
01 Apr 202434.1634.7533.5333.7633.7637,000
28 Mar 202434.3535.7234.3134.7434.74179,300
27 Mar 202433.1334.9933.1234.9334.9358,500
27 Mar 20240.06 Dividend
26 Mar 202434.0434.3833.2233.2233.1640,400
25 Mar 202434.9934.9933.0333.7233.6684,500
22 Mar 202433.5334.9633.5334.2134.1576,300
21 Mar 202431.8833.5131.8833.3833.3242,900
20 Mar 202430.3832.4830.3831.9031.8452,900
19 Mar 202431.3431.5731.0431.0430.9824,900
18 Mar 202431.3432.1631.2931.2931.2327,600
15 Mar 202431.9832.5531.4431.7931.7354,900
14 Mar 202431.6631.7131.0031.0030.9428,200
13 Mar 202432.1432.1931.7131.9131.85123,000
12 Mar 202431.7532.0031.2231.4731.4121,100
11 Mar 202430.9932.2830.9932.0131.9528,200
08 Mar 202432.0032.2931.1831.2931.2330,300
07 Mar 202432.7532.8731.3831.5031.4428,700
06 Mar 202432.4633.1731.9832.7432.6839,100
05 Mar 202432.1032.6131.8232.6132.5524,500
04 Mar 202431.0232.6630.9431.0731.0135,800
01 Mar 202431.1831.4830.6831.3231.2640,000
29 Feb 202431.1331.5330.5731.1731.1123,000
28 Feb 202431.8132.2731.2231.2631.2028,500
27 Feb 202432.9333.3831.7331.7431.6834,500
26 Feb 202431.9933.1231.7532.9432.8856,500
23 Feb 202431.2232.6431.2232.4532.3935,800
22 Feb 202432.0832.7731.2731.2731.2127,400
21 Feb 202432.4732.5931.6132.1732.1131,200
20 Feb 202433.2533.8232.5632.7132.6549,600
16 Feb 202433.0934.2732.2633.2333.1739,200
15 Feb 202432.2433.6632.2433.1633.1056,700
14 Feb 202431.8932.3431.1732.2532.1937,800
13 Feb 202431.6232.2230.9531.1131.0556,200
12 Feb 202432.9732.9731.9532.1132.0542,900
09 Feb 202431.8332.3331.0932.3332.2729,800
08 Feb 202431.4031.4631.0031.0030.9445,900
07 Feb 202430.8531.7829.7531.4831.4258,000
06 Feb 202430.0831.0329.7530.8230.76176,700
05 Feb 202429.5030.0329.1029.9429.8942,400
02 Feb 202429.7330.3429.3830.1730.1248,200
01 Feb 202433.1033.1029.4530.3930.3481,200
31 Jan 202432.6033.4532.3132.9832.9279,600
30 Jan 202432.5933.1731.7032.7832.7255,800
29 Jan 202430.9332.9230.5932.7132.6554,400
26 Jan 202430.9431.4929.9330.4330.38131,100
25 Jan 202428.5430.6627.7629.7029.65168,700
24 Jan 202427.2027.6327.1027.3327.2878,200
23 Jan 202427.4627.5026.6427.1027.0542,200
22 Jan 202425.9927.2225.9927.1627.1141,900
19 Jan 202425.0626.0525.0526.0025.9521,900
18 Jan 202425.0925.5423.3025.1125.0623,300
17 Jan 202424.9225.4024.8025.2025.1521,900
16 Jan 202425.8427.0425.1525.3025.2521,000
12 Jan 202426.0126.0125.3425.7425.6933,800
11 Jan 202424.7026.1024.4126.0125.9674,100
10 Jan 202424.7524.9424.7524.9324.8831,500
09 Jan 202424.8925.0624.6524.8124.7740,400
08 Jan 202424.7525.2524.7424.8724.8331,400
05 Jan 202424.4625.7724.0124.7524.7166,000
04 Jan 202423.0525.4923.0524.3424.3064,700
03 Jan 202423.7624.4623.2223.2523.2132,900
02 Jan 202424.4225.0124.0024.1324.0936,700
29 Dec 202325.0925.3324.1524.1924.1522,600
28 Dec 202324.7725.0824.7724.8524.8113,900
28 Dec 20230.06 Dividend
27 Dec 202324.9925.0924.6224.8024.7023,000
26 Dec 202324.8425.1224.4224.8124.7115,400
22 Dec 202324.6225.3523.0424.6024.5046,000
21 Dec 202325.2625.8024.5524.5824.4831,600
20 Dec 202324.9525.9724.7125.1024.9930,800
19 Dec 202324.7025.4724.7024.7224.6241,800
18 Dec 202324.9325.7424.1024.5024.40136,500
15 Dec 202324.2524.3523.7324.0923.9943,600
14 Dec 202324.1024.5723.6324.1024.0096,000
13 Dec 202322.4023.9422.2023.5223.4222,000
12 Dec 202322.6622.6622.2522.4022.3119,300
11 Dec 202322.3622.8922.2022.4222.3323,400
08 Dec 202322.3122.8122.2922.4822.3914,100
07 Dec 202322.3923.1222.0622.4022.3125,400
06 Dec 202322.8923.0921.9622.0421.9536,000
05 Dec 202322.8122.9322.0022.6022.5027,800
04 Dec 202322.6223.4822.6022.9722.8733,100
01 Dec 202321.8223.3121.5022.7922.6966,200
30 Nov 202321.2722.2519.4921.9421.8557,600
29 Nov 202320.6222.0520.6221.3021.2141,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...