NasdaqGS - Delayed Quote USD

First Internet Bancorp (INBK)

Compare
40.43 +5.66 (+16.28%)
At close: November 6 at 4:00 PM EST
40.43 0.00 (0.00%)
After hours: November 6 at 4:03 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 37.65 40.73 37.62 40.43 40.43 104,000
Nov 5, 2024 33.60 34.77 33.59 34.77 34.77 23,600
Nov 4, 2024 34.60 34.60 32.99 33.35 33.35 29,700
Nov 1, 2024 35.49 35.49 34.62 34.68 34.68 16,300
Oct 31, 2024 35.63 35.63 34.92 34.97 34.97 33,000
Oct 30, 2024 34.77 36.00 34.77 35.53 35.53 30,600
Oct 29, 2024 35.70 35.70 34.75 35.01 35.01 24,500
Oct 28, 2024 35.75 36.18 35.47 35.97 35.97 23,300
Oct 25, 2024 35.48 35.69 34.87 35.14 35.14 34,500
Oct 24, 2024 35.51 36.19 33.48 34.94 34.94 53,400
Oct 23, 2024 36.75 37.13 36.06 36.52 36.52 16,700
Oct 22, 2024 35.94 37.04 35.94 36.74 36.74 30,300
Oct 21, 2024 37.60 37.60 36.06 36.13 36.13 24,100
Oct 18, 2024 38.29 38.29 36.88 37.28 37.28 30,500
Oct 17, 2024 37.60 38.22 37.22 38.21 38.21 22,400
Oct 16, 2024 36.80 37.84 36.74 37.41 37.41 29,900
Oct 15, 2024 35.88 37.17 35.53 36.42 36.42 31,200
Oct 14, 2024 34.98 35.76 34.97 35.52 35.52 15,300
Oct 11, 2024 34.03 35.22 34.03 35.00 35.00 25,600
Oct 10, 2024 33.84 33.85 33.44 33.75 33.75 19,000
Oct 9, 2024 33.30 34.47 33.30 34.24 34.24 36,500
Oct 8, 2024 33.32 33.50 32.94 32.95 32.95 49,400
Oct 7, 2024 33.67 33.67 32.97 33.32 33.32 24,200
Oct 4, 2024 31.13 34.24 31.13 33.83 33.83 44,000
Oct 3, 2024 30.75 31.15 30.00 30.50 30.50 146,600
Oct 2, 2024 33.34 33.34 31.28 31.37 31.37 31,400
Oct 1, 2024 34.00 34.00 32.89 33.21 33.21 29,100
Sep 30, 2024 32.67 34.48 32.48 34.26 34.26 163,900
Sep 27, 2024 33.84 34.59 33.03 33.04 33.04 35,200
Sep 26, 2024 33.93 33.93 32.57 33.41 33.41 40,200
Sep 25, 2024 35.33 35.33 33.19 33.42 33.42 37,300
Sep 24, 2024 35.08 35.80 34.91 35.39 35.39 36,500
Sep 23, 2024 35.46 35.46 34.54 34.80 34.80 14,800
Sep 20, 2024 35.35 35.85 35.13 35.38 35.38 66,700
Sep 19, 2024 36.50 36.50 35.37 35.72 35.72 14,600
Sep 18, 2024 35.40 36.34 34.58 35.60 35.60 19,500
Sep 17, 2024 35.70 36.34 34.91 35.40 35.40 20,300
Sep 16, 2024 34.46 35.68 34.46 35.15 35.15 16,600
Sep 13, 2024 33.89 34.41 33.89 34.27 34.27 115,900
Sep 12, 2024 33.58 33.58 33.04 33.35 33.35 15,200
Sep 11, 2024 33.00 33.30 32.28 33.11 33.11 21,400
Sep 10, 2024 34.23 34.23 33.10 33.68 33.68 19,100
Sep 9, 2024 33.78 34.75 33.70 34.06 34.06 20,000
Sep 6, 2024 34.92 34.92 33.60 33.78 33.78 16,800
Sep 5, 2024 35.09 35.34 34.41 34.81 34.81 20,500
Sep 4, 2024 35.12 35.16 34.17 34.78 34.78 26,800
Sep 3, 2024 35.95 36.04 35.18 35.30 35.30 18,000
Aug 30, 2024 36.20 36.30 35.69 36.29 36.29 15,700
Aug 29, 2024 36.67 36.73 35.82 35.82 35.82 25,400
Aug 28, 2024 34.90 36.26 34.80 36.19 36.19 37,000
Aug 27, 2024 35.33 35.82 34.87 35.04 35.04 27,600
Aug 26, 2024 36.53 36.53 35.14 35.62 35.62 36,600
Aug 23, 2024 33.98 36.50 33.95 36.20 36.20 29,000
Aug 22, 2024 33.80 34.10 33.67 33.73 33.73 17,100
Aug 21, 2024 33.50 33.79 33.12 33.72 33.72 18,600
Aug 20, 2024 34.44 34.44 33.21 33.41 33.41 25,100
Aug 19, 2024 34.63 34.63 33.91 34.36 34.36 18,100
Aug 16, 2024 33.36 34.62 33.31 34.53 34.53 58,400
Aug 15, 2024 33.83 34.36 33.33 33.35 33.35 26,500
Aug 14, 2024 33.33 33.96 32.36 32.92 32.92 24,200
Aug 13, 2024 32.41 33.16 31.99 32.96 32.96 45,300
Aug 12, 2024 32.75 32.91 31.87 31.97 31.97 22,600
Aug 9, 2024 32.82 33.18 32.21 32.41 32.41 21,900
Aug 8, 2024 32.49 32.85 32.10 32.70 32.70 29,200
Aug 7, 2024 33.07 33.45 31.79 32.02 32.02 27,000
Aug 6, 2024 32.31 32.68 31.73 32.50 32.50 38,700
Aug 5, 2024 32.19 32.85 31.31 32.12 32.12 46,600
Aug 2, 2024 35.04 35.27 33.39 33.78 33.78 77,400
Aug 1, 2024 37.07 37.53 35.47 36.39 36.39 51,800
Jul 31, 2024 38.25 38.45 36.42 37.06 37.06 54,700
Jul 30, 2024 37.93 38.77 37.30 38.07 38.07 57,300
Jul 29, 2024 39.32 39.46 37.38 37.67 37.67 40,200
Jul 26, 2024 36.79 39.46 36.69 39.10 39.10 92,500
Jul 25, 2024 35.55 36.81 35.37 35.91 35.91 42,800
Jul 24, 2024 36.98 37.56 36.01 36.09 36.09 47,200
Jul 23, 2024 35.66 37.69 35.20 37.01 37.01 70,400
Jul 22, 2024 35.73 36.13 34.89 35.82 35.82 63,800
Jul 19, 2024 34.73 36.48 34.73 35.73 35.73 58,300
Jul 18, 2024 35.29 35.96 34.36 34.71 34.71 45,800
Jul 17, 2024 34.65 35.83 34.65 35.40 35.40 67,000
Jul 16, 2024 33.37 34.84 32.95 34.84 34.84 37,900
Jul 15, 2024 31.69 32.90 31.69 32.89 32.89 44,900
Jul 12, 2024 30.98 31.30 30.42 31.21 31.21 43,600
Jul 11, 2024 29.52 30.74 29.46 30.43 30.43 40,700
Jul 10, 2024 28.24 28.94 28.04 28.87 28.87 19,200
Jul 9, 2024 28.68 29.00 27.90 28.18 28.18 43,500
Jul 8, 2024 27.08 28.52 27.08 28.50 28.50 75,700
Jul 5, 2024 27.82 28.00 27.04 27.28 27.28 122,900
Jul 3, 2024 27.79 28.20 27.61 27.98 27.98 24,900
Jul 2, 2024 27.41 28.06 27.16 27.96 27.96 37,800
Jul 1, 2024 27.19 27.67 26.54 27.51 27.51 80,300
Jun 28, 2024 0.06 Dividend
Jun 28, 2024 26.19 27.89 26.11 27.02 27.02 1,209,900
Jun 27, 2024 25.80 26.49 25.51 26.24 26.18 66,000
Jun 26, 2024 24.90 25.59 24.18 25.57 25.51 76,500
Jun 25, 2024 25.79 25.79 25.00 25.02 24.96 43,200
Jun 24, 2024 25.96 26.21 25.32 25.62 25.56 76,600
Jun 21, 2024 26.29 26.65 25.73 26.24 26.18 114,800
Jun 20, 2024 25.93 26.60 25.37 26.04 25.98 110,100
Jun 18, 2024 27.11 27.11 26.03 26.18 26.12 37,500
Jun 17, 2024 26.02 26.95 25.95 26.93 26.87 41,800
Jun 14, 2024 25.87 26.20 25.43 26.00 25.94 81,400
Jun 13, 2024 27.39 27.39 26.22 26.52 26.46 47,300
Jun 12, 2024 27.06 28.07 26.99 27.57 27.51 53,700
Jun 11, 2024 27.51 27.84 26.19 26.19 26.13 55,600
Jun 10, 2024 27.98 28.06 27.56 27.66 27.60 20,200
Jun 7, 2024 28.42 28.69 27.81 28.39 28.33 22,300
Jun 6, 2024 28.00 30.04 28.00 28.47 28.40 34,100
Jun 5, 2024 28.90 28.90 28.19 28.23 28.17 20,700
Jun 4, 2024 29.34 29.61 27.93 28.63 28.56 33,900
Jun 3, 2024 29.58 29.88 28.91 29.14 29.07 31,900
May 31, 2024 29.25 29.85 29.25 29.46 29.39 20,600
May 30, 2024 28.96 29.62 28.94 28.99 28.92 34,900
May 29, 2024 28.82 29.16 28.44 28.90 28.83 44,200
May 28, 2024 30.77 30.91 29.14 29.20 29.13 57,300
May 24, 2024 31.06 31.48 30.53 30.62 30.55 24,700
May 23, 2024 31.45 31.50 30.32 30.66 30.59 32,500
May 22, 2024 31.79 31.79 31.00 31.24 31.17 21,700
May 21, 2024 31.33 31.74 31.18 31.73 31.66 37,700
May 20, 2024 32.16 32.62 31.41 31.46 31.39 26,500
May 17, 2024 31.68 32.71 31.68 32.56 32.49 23,700
May 16, 2024 32.55 32.67 31.42 31.82 31.75 45,000
May 15, 2024 31.63 32.69 31.61 32.69 32.62 44,500
May 14, 2024 31.75 32.45 31.21 31.41 31.34 45,800
May 13, 2024 31.97 32.28 31.19 31.36 31.29 56,400
May 10, 2024 32.90 33.45 31.76 31.97 31.90 40,800
May 9, 2024 33.02 33.34 32.48 32.81 32.73 29,000
May 8, 2024 32.70 33.50 32.70 33.22 33.14 26,100
May 7, 2024 32.93 33.40 32.70 32.79 32.72 42,700
May 6, 2024 32.08 32.98 32.07 32.64 32.57 26,400
May 3, 2024 31.85 32.68 31.85 32.08 32.01 29,600
May 2, 2024 31.28 31.70 31.10 31.70 31.63 24,100
May 1, 2024 31.01 31.87 31.01 31.11 31.04 36,400
Apr 30, 2024 30.82 31.35 30.50 31.05 30.98 43,100
Apr 29, 2024 30.83 31.29 30.55 31.06 30.99 76,300
Apr 26, 2024 30.63 31.90 30.63 31.05 30.98 69,900
Apr 25, 2024 32.35 32.35 29.98 30.71 30.64 89,600
Apr 24, 2024 32.94 33.44 32.84 33.27 33.19 62,100
Apr 23, 2024 32.25 33.32 31.78 32.89 32.81 93,100
Apr 22, 2024 32.10 32.78 31.90 32.07 32.00 64,500
Apr 19, 2024 31.10 32.25 31.10 32.18 32.11 78,000
Apr 18, 2024 31.33 31.61 31.00 31.03 30.96 40,200
Apr 17, 2024 31.08 31.77 30.93 31.00 30.93 44,100
Apr 16, 2024 30.90 31.49 30.73 31.08 31.01 85,100
Apr 15, 2024 31.84 32.18 30.12 31.06 30.99 89,600
Apr 12, 2024 31.13 31.76 30.60 31.44 31.37 123,400
Apr 11, 2024 31.35 31.62 30.94 31.50 31.43 45,200
Apr 10, 2024 32.13 32.42 31.00 31.40 31.33 42,600
Apr 9, 2024 33.50 33.61 33.09 33.15 33.07 32,600
Apr 8, 2024 32.75 33.51 32.74 33.28 33.20 43,600
Apr 5, 2024 32.30 33.10 32.17 32.90 32.82 87,000
Apr 4, 2024 33.10 33.10 31.96 32.20 32.13 27,200
Apr 3, 2024 32.50 33.04 32.16 32.16 32.09 22,800
Apr 2, 2024 34.58 34.58 32.46 32.75 32.68 48,800
Apr 1, 2024 34.16 34.75 33.53 33.76 33.68 37,000
Mar 28, 2024 34.35 35.72 34.31 34.74 34.66 179,300
Mar 27, 2024 0.06 Dividend
Mar 27, 2024 33.13 34.99 33.12 34.93 34.85 58,500
Mar 26, 2024 34.04 34.38 33.22 33.22 33.08 40,400
Mar 25, 2024 34.99 34.99 33.03 33.72 33.58 84,500
Mar 22, 2024 33.53 34.96 33.53 34.21 34.07 76,300
Mar 21, 2024 31.88 33.51 31.88 33.38 33.24 42,900
Mar 20, 2024 30.38 32.48 30.38 31.90 31.77 52,900
Mar 19, 2024 31.34 31.57 31.04 31.04 30.91 24,900
Mar 18, 2024 31.34 32.16 31.29 31.29 31.16 27,600
Mar 15, 2024 31.98 32.55 31.44 31.79 31.66 54,900
Mar 14, 2024 31.66 31.71 31.00 31.00 30.87 28,200
Mar 13, 2024 32.14 32.19 31.71 31.91 31.78 123,000
Mar 12, 2024 31.75 32.00 31.22 31.47 31.34 21,100
Mar 11, 2024 30.99 32.28 30.99 32.01 31.88 28,200
Mar 8, 2024 32.00 32.29 31.18 31.29 31.16 30,300
Mar 7, 2024 32.75 32.87 31.38 31.50 31.37 28,700
Mar 6, 2024 32.46 33.17 31.98 32.74 32.61 39,100
Mar 5, 2024 32.10 32.61 31.82 32.61 32.48 24,500
Mar 4, 2024 31.02 32.66 30.94 31.07 30.94 35,800
Mar 1, 2024 31.18 31.48 30.68 31.32 31.19 40,000
Feb 29, 2024 31.13 31.53 30.57 31.17 31.04 23,000
Feb 28, 2024 31.81 32.27 31.22 31.26 31.13 28,500
Feb 27, 2024 32.93 33.38 31.73 31.74 31.61 34,500
Feb 26, 2024 31.99 33.12 31.75 32.94 32.81 56,500
Feb 23, 2024 31.22 32.64 31.22 32.45 32.32 35,800
Feb 22, 2024 32.08 32.77 31.27 31.27 31.14 27,400
Feb 21, 2024 32.47 32.59 31.61 32.17 32.04 31,200
Feb 20, 2024 33.25 33.82 32.56 32.71 32.58 49,600
Feb 16, 2024 33.09 34.27 32.26 33.23 33.09 39,200
Feb 15, 2024 32.24 33.66 32.24 33.16 33.02 56,700
Feb 14, 2024 31.89 32.34 31.17 32.25 32.12 37,800
Feb 13, 2024 31.62 32.22 30.95 31.11 30.98 56,200
Feb 12, 2024 32.97 32.97 31.95 32.11 31.98 42,900
Feb 9, 2024 31.83 32.33 31.09 32.33 32.20 29,800
Feb 8, 2024 31.40 31.46 31.00 31.00 30.87 45,900
Feb 7, 2024 30.85 31.78 29.75 31.48 31.35 58,000
Feb 6, 2024 30.08 31.03 29.75 30.82 30.69 176,700
Feb 5, 2024 29.50 30.03 29.10 29.94 29.82 42,400
Feb 2, 2024 29.73 30.34 29.38 30.17 30.05 48,200
Feb 1, 2024 33.10 33.10 29.45 30.39 30.27 81,200
Jan 31, 2024 32.60 33.45 32.31 32.98 32.85 79,600
Jan 30, 2024 32.59 33.17 31.70 32.78 32.65 55,800
Jan 29, 2024 30.93 32.92 30.59 32.71 32.58 54,400
Jan 26, 2024 30.94 31.49 29.93 30.43 30.31 131,100
Jan 25, 2024 28.54 30.66 27.76 29.70 29.58 168,700
Jan 24, 2024 27.20 27.63 27.10 27.33 27.22 78,200
Jan 23, 2024 27.46 27.50 26.64 27.10 26.99 42,200
Jan 22, 2024 25.99 27.22 25.99 27.16 27.05 41,900
Jan 19, 2024 25.06 26.05 25.05 26.00 25.89 21,900
Jan 18, 2024 25.09 25.54 23.30 25.11 25.01 23,300
Jan 17, 2024 24.92 25.40 24.80 25.20 25.10 21,900
Jan 16, 2024 25.84 27.04 25.15 25.30 25.20 21,000
Jan 12, 2024 26.01 26.01 25.34 25.74 25.63 33,800
Jan 11, 2024 24.70 26.10 24.41 26.01 25.90 74,100
Jan 10, 2024 24.75 24.94 24.75 24.93 24.83 31,500
Jan 9, 2024 24.89 25.06 24.65 24.81 24.71 40,400
Jan 8, 2024 24.75 25.25 24.74 24.87 24.77 31,400
Jan 5, 2024 24.46 25.77 24.01 24.75 24.65 66,000
Jan 4, 2024 23.05 25.49 23.05 24.34 24.24 64,700
Jan 3, 2024 23.76 24.46 23.22 23.25 23.15 32,900
Jan 2, 2024 24.42 25.01 24.00 24.13 24.03 36,700
Dec 29, 2023 25.09 25.33 24.15 24.19 24.09 22,600
Dec 28, 2023 0.06 Dividend
Dec 28, 2023 24.77 25.08 24.77 24.85 24.75 13,900
Dec 27, 2023 24.99 25.09 24.62 24.80 24.64 23,000
Dec 26, 2023 24.84 25.12 24.42 24.81 24.65 15,400
Dec 22, 2023 24.62 25.35 23.04 24.60 24.44 46,000
Dec 21, 2023 25.26 25.80 24.55 24.58 24.42 31,600
Dec 20, 2023 24.95 25.97 24.71 25.10 24.94 30,800
Dec 19, 2023 24.70 25.47 24.70 24.72 24.56 41,800
Dec 18, 2023 24.93 25.74 24.10 24.50 24.34 136,500
Dec 15, 2023 24.25 24.35 23.73 24.09 23.93 43,600
Dec 14, 2023 24.10 24.57 23.63 24.10 23.94 96,000
Dec 13, 2023 22.40 23.94 22.20 23.52 23.37 22,000
Dec 12, 2023 22.66 22.66 22.25 22.40 22.25 19,300
Dec 11, 2023 22.36 22.89 22.20 22.42 22.27 23,400
Dec 8, 2023 22.31 22.81 22.29 22.48 22.33 14,100
Dec 7, 2023 22.39 23.12 22.06 22.40 22.25 25,400
Dec 6, 2023 22.89 23.09 21.96 22.04 21.90 36,000
Dec 5, 2023 22.81 22.93 22.00 22.60 22.45 27,800
Dec 4, 2023 22.62 23.48 22.60 22.97 22.82 33,100
Dec 1, 2023 21.82 23.31 21.50 22.79 22.64 66,200
Nov 30, 2023 21.27 22.25 19.49 21.94 21.80 57,600
Nov 29, 2023 20.62 22.05 20.62 21.30 21.16 41,400
Nov 28, 2023 20.02 20.51 19.90 20.16 20.03 31,100
Nov 27, 2023 20.00 20.43 19.41 20.12 19.99 37,900
Nov 24, 2023 18.93 20.00 18.93 19.89 19.76 21,900
Nov 22, 2023 18.65 19.26 18.65 19.01 18.89 37,600
Nov 21, 2023 18.28 18.78 17.82 18.55 18.43 27,900
Nov 20, 2023 18.45 18.80 18.10 18.23 18.11 12,700
Nov 17, 2023 18.02 18.46 17.91 18.31 18.19 15,600
Nov 16, 2023 18.22 18.22 17.50 17.75 17.63 11,200
Nov 15, 2023 18.04 18.64 17.86 17.98 17.86 29,200
Nov 14, 2023 16.85 18.20 16.85 17.85 17.73 26,200
Nov 13, 2023 15.96 16.45 15.85 16.18 16.07 16,900
Nov 10, 2023 16.22 16.41 15.73 16.13 16.03 27,400
Nov 9, 2023 16.50 16.70 15.99 16.27 16.16 8,900
Nov 8, 2023 16.88 16.88 16.23 16.50 16.39 10,800
Nov 7, 2023 17.06 17.13 16.55 16.70 16.59 29,000

Related Tickers