Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Internet Bcp (NQ: INBK )

29.46 +0.47 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.25 20.25 19.53 20.02 0 +0.22(+1.14%)
Oct 30, 2013 20.11 20.12 19.48 19.80 0 -0.32(-1.61%)
Oct 29, 2013 19.74 20.63 19.74 20.12 0 +1.09(+5.72%)
Oct 28, 2013 22.70 22.73 18.10 19.03 0 -3.67(-16.17%)
Oct 25, 2013 27.47 27.47 21.64 22.70 0 -5.19(-18.61%)
Oct 24, 2013 24.64 28.63 24.64 27.90 0 +1.26(+4.73%)
Oct 23, 2013 26.67 27.42 26.36 26.64 0 -0.18(-0.67%)
Oct 22, 2013 25.47 27.44 25.21 26.82 0 +1.63(+6.47%)
Oct 21, 2013 25.46 25.47 24.93 25.19 0 -0.18(-0.71%)
Oct 18, 2013 25.21 25.52 24.64 25.37 8,000 -0.18(-0.70%)
Oct 17, 2013 24.62 25.62 24.62 25.55 0 +0.14(+0.57%)
Oct 16, 2013 25.63 25.73 24.99 25.40 0 +0.57(+2.28%)
Oct 15, 2013 24.36 24.84 24.36 24.84 0 -0.11(-0.43%)
Oct 14, 2013 25.20 25.56 24.46 24.94 0 -0.88(-3.41%)
Oct 11, 2013 24.72 25.83 24.36 25.83 0 +0.63(+2.50%)
Oct 10, 2013 24.76 25.62 24.76 25.20 0 +0.76(+3.09%)
Oct 09, 2013 24.97 24.97 24.35 24.44 0 -1.03(-4.03%)
Oct 08, 2013 24.97 25.87 24.20 25.47 0 +0.86(+3.51%)
Oct 07, 2013 24.53 25.19 23.95 24.60 0 +0.11(+0.44%)
Oct 04, 2013 22.75 24.70 22.75 24.49 0 +0.56(+2.33%)
Oct 03, 2013 23.05 23.94 23.05 23.94 0 +0.86(+3.71%)
Oct 02, 2013 23.48 23.55 22.90 23.08 0 -0.25(-1.08%)
Oct 01, 2013 23.71 23.83 21.89 23.33 0 -0.75(-3.10%)
Sep 27, 2013 25.14 25.14 23.91 24.08 0 -0.81(-3.25%)
Sep 26, 2013 24.65 24.89 24.65 24.89 0 +0.22(+0.91%)
Sep 25, 2013 24.74 24.76 24.54 24.66 0 -0.39(-1.54%)
Sep 24, 2013 24.70 25.18 24.69 25.05 0 +0.09(+0.36%)
Sep 23, 2013 25.16 25.18 24.71 24.96 0 -0.27(-1.07%)
Sep 20, 2013 25.45 25.65 24.97 25.23 0 -0.29(-1.13%)
Sep 19, 2013 25.25 25.51 24.89 25.51 0 -0.04(-0.18%)
Sep 18, 2013 25.29 25.84 24.67 25.56 0 +1.08(+4.40%)
Sep 17, 2013 25.04 25.27 24.34 24.48 0 -0.66(-2.63%)
Sep 16, 2013 24.95 25.31 24.51 25.14 0 +0.19(+0.77%)
Sep 13, 2013 24.75 25.41 24.24 24.95 0 +0.15(+0.62%)
Sep 12, 2013 24.74 24.80 24.52 24.80 0 +0.22(+0.88%)
Sep 11, 2013 25.14 25.14 24.58 24.58 0 +0.05(+0.22%)
Sep 10, 2013 24.87 25.85 24.53 24.53 0 -0.31(-1.23%)
Sep 09, 2013 24.31 24.83 24.20 24.83 0 +0.71(+2.94%)
Sep 06, 2013 23.89 24.24 23.62 24.12 0 +0.17(+0.71%)
Sep 05, 2013 24.27 24.37 23.93 23.95 0 -0.68(-2.77%)
Sep 04, 2013 24.71 24.71 24.26 24.63 0 -0.14(-0.58%)
Sep 03, 2013 24.89 25.49 24.78 24.78 0 +0.07(+0.29%)
Aug 30, 2013 25.38 25.38 24.71 24.71 0 -0.46(-1.82%)
Aug 29, 2013 24.71 25.28 24.71 25.16 0 +0.46(+1.85%)
Aug 28, 2013 24.78 25.58 24.71 24.71 0 -0.75(-2.93%)
Aug 27, 2013 26.25 26.25 24.78 25.45 0 -0.13(-0.53%)
Aug 26, 2013 25.81 25.84 25.59 25.59 0 -0.61(-2.33%)
Aug 23, 2013 25.94 26.25 25.50 26.20 0 -0.03(-0.10%)
Aug 22, 2013 25.23 26.26 25.23 26.22 0 +0.86(+3.40%)
Aug 21, 2013 25.34 25.50 24.55 25.36 0 -0.66(-2.55%)
Aug 20, 2013 26.13 26.13 25.14 26.02 0 -0.02(-0.07%)
Aug 19, 2013 27.30 27.30 25.96 26.04 0 -1.21(-4.42%)
Aug 16, 2013 26.93 27.69 26.48 27.25 0 +0.35(+1.31%)
Aug 15, 2013 27.99 28.05 26.73 26.90 8,445 -1.09(-3.91%)
Aug 14, 2013 27.87 28.04 27.34 27.99 0 +0.79(+2.90%)
Aug 13, 2013 29.63 29.65 25.14 27.20 49,109 -3.29(-10.80%)
Aug 12, 2013 29.63 31.36 29.62 30.50 33,008 +0.88(+2.97%)
Aug 09, 2013 27.82 29.62 27.80 29.62 20,756 +1.79(+6.42%)
Aug 08, 2013 25.79 32.32 25.79 27.83 28,437 +2.25(+8.81%)
Aug 07, 2013 24.18 25.58 24.18 25.58 35,294 +1.42(+5.87%)
Aug 06, 2013 24.13 24.28 23.97 24.16 26,108 +0.03(+0.11%)
Aug 05, 2013 23.78 24.22 22.69 24.13 33,495 +0.34(+1.43%)
Aug 02, 2013 21.87 23.79 21.87 23.79 22,533 +1.36(+6.09%)
Aug 01, 2013 21.89 22.56 20.68 22.43 18,993 +0.55(+2.50%)
Jul 31, 2013 21.39 22.53 21.39 21.88 0 +0.78(+3.70%)
Jul 30, 2013 20.65 22.48 19.75 21.10 0 +0.92(+4.58%)
Jul 29, 2013 22.44 22.44 20.17 20.17 0 -1.57(-7.23%)
Jul 26, 2013 21.59 21.82 21.13 21.74 0 -0.11(-0.49%)
Jul 25, 2013 22.22 22.26 21.28 21.85 0 -0.14(-0.65%)
Jul 24, 2013 21.77 22.52 21.10 21.99 0 +0.00(+0.00%)
Jul 23, 2013 22.24 22.52 21.99 21.99 0 -0.53(-2.35%)
Jul 22, 2013 22.34 22.53 21.77 22.52 0 +0.11(+0.48%)
Jul 19, 2013 21.77 22.42 21.75 22.42 0 +0.65(+2.97%)
Jul 18, 2013 21.73 21.77 21.11 21.77 0 +0.47(+2.19%)
Jul 17, 2013 21.75 21.77 21.16 21.30 8,075 -0.47(-2.14%)
Jul 16, 2013 21.50 21.77 21.44 21.77 0 +0.32(+1.51%)
Jul 15, 2013 21.11 21.45 20.39 21.45 0 +0.35(+1.66%)
Jul 12, 2013 21.55 21.77 20.31 21.10 0 -0.79(-3.61%)
Jul 11, 2013 21.80 21.90 20.32 21.89 0 +0.22(+1.04%)
Jul 10, 2013 22.22 22.53 21.19 21.66 0 -0.11(-0.50%)
Jul 09, 2013 20.97 21.84 21.02 21.77 0 +0.75(+3.59%)
Jul 08, 2013 19.80 22.89 19.80 21.02 0 +1.27(+6.41%)
Jul 05, 2013 19.02 20.87 18.84 19.75 0 +0.73(+3.82%)
Jul 03, 2013 18.90 19.17 18.90 19.02 0 +0.17(+0.90%)
Jul 02, 2013 18.92 19.03 18.85 18.85 0 -0.09(-0.47%)
Jul 01, 2013 18.86 19.21 18.86 18.94 0 +0.09(+0.48%)
Jun 28, 2013 18.49 19.64 18.36 18.85 50,811 +0.34(+1.84%)
Jun 27, 2013 18.22 18.85 18.00 18.51 0 +0.12(+0.63%)
Jun 26, 2013 18.13 18.40 17.79 18.39 0 +0.27(+1.49%)
Jun 25, 2013 17.78 18.20 17.78 18.13 0 +0.35(+1.97%)
Jun 24, 2013 17.95 18.67 17.78 17.78 0 -0.30(-1.66%)
Jun 21, 2013 17.47 18.07 17.47 18.07 58,814 +0.35(+1.99%)
Jun 20, 2013 17.30 18.25 17.30 17.72 0 -0.38(-2.12%)
Jun 19, 2013 17.24 18.10 17.24 18.10 0 +0.48(+2.75%)
Jun 18, 2013 17.33 17.66 17.18 17.62 0 +0.26(+1.52%)
Jun 17, 2013 17.62 17.62 16.64 17.36 0 -0.26(-1.49%)
Jun 14, 2013 17.38 17.62 17.21 17.62 0 +0.00(+0.00%)
Jun 13, 2013 17.22 17.66 17.11 17.62 7,056 +0.06(+0.34%)
Jun 12, 2013 16.79 17.66 16.77 17.56 10,272 +0.98(+5.89%)
Jun 10, 2013 16.58 16.58 16.58 16.58 0 +0.78(+4.96%)
Jun 07, 2013 16.71 16.76 15.80 15.80 0 -0.48(-2.94%)
Jun 06, 2013 16.41 16.64 16.19 16.28 0 -0.14(-0.87%)
Jun 05, 2013 16.16 16.72 16.16 16.42 0 +0.17(+1.07%)
Jun 04, 2013 16.46 16.68 16.25 16.25 0 +0.03(+0.18%)
Jun 03, 2013 16.18 16.36 16.16 16.22 27,769 +0.29(+1.81%)
May 31, 2013 16.19 16.19 15.93 15.93 1,590 +0.31(+1.99%)
May 30, 2013 16.28 16.39 15.62 15.62 0 -0.24(-1.51%)
May 29, 2013 15.77 16.43 15.77 15.86 9,690 +0.24(+1.53%)
May 28, 2013 16.16 16.16 15.53 15.62 29,336 +0.08(+0.50%)
May 24, 2013 15.83 15.83 15.51 15.54 0 +0.10(+0.66%)
May 23, 2013 15.26 15.44 15.26 15.44 0 +0.05(+0.33%)
May 22, 2013 15.71 15.86 15.32 15.39 0 -0.11(-0.71%)
May 21, 2013 15.65 15.65 15.50 15.50 0 -0.12(-0.77%)
May 20, 2013 15.71 15.85 15.62 15.62 0 -0.09(-0.57%)
May 17, 2013 15.68 15.71 15.71 15.71 0 +0.03(+0.19%)
May 16, 2013 15.83 15.83 15.68 15.68 3,341 -0.03(-0.19%)
May 15, 2013 16.43 16.43 15.71 15.71 0 -0.44(-2.71%)
May 13, 2013 16.70 16.70 15.86 16.15 0 -0.55(-3.30%)
May 10, 2013 15.84 16.88 15.84 16.70 0 +0.99(+6.29%)
May 09, 2013 16.13 16.13 15.56 15.71 0 -0.09(-0.57%)
May 08, 2013 14.97 15.80 14.93 15.80 0 +0.91(+6.13%)
May 07, 2013 14.81 14.97 14.81 14.89 0 -0.08(-0.50%)
May 06, 2013 13.83 16.93 13.83 14.96 0 +0.78(+5.48%)
May 03, 2013 14.09 14.18 13.77 14.18 0 +0.42(+3.05%)
May 02, 2013 13.77 13.77 13.77 13.77 0 -0.09(-0.65%)
May 01, 2013 13.91 13.91 13.85 13.86 0 -0.03(-0.22%)
Apr 30, 2013 13.56 13.89 13.56 13.89 0 -0.09(-0.64%)
Apr 29, 2013 13.77 13.97 13.77 13.97 1,201 +0.20(+1.48%)
Apr 26, 2013 13.77 13.77 13.77 13.77 167 -0.14(-1.03%)
Apr 25, 2013 14.03 14.16 13.17 13.91 0 -0.15(-1.06%)
Apr 24, 2013 14.36 14.36 13.98 14.06 0 -0.32(-2.21%)
Apr 23, 2013 14.32 14.38 13.38 14.38 1,420 +0.23(+1.61%)
Apr 22, 2013 14.35 14.36 12.96 14.15 13,828 -0.25(-1.70%)
Apr 19, 2013 14.80 14.96 14.40 14.40 8,215 -0.42(-2.83%)
Apr 18, 2013 15.08 15.25 14.37 14.82 14,356 +0.78(+5.54%)
Apr 17, 2013 13.92 14.04 13.92 14.04 519 -0.31(-2.17%)
Apr 16, 2013 13.94 14.38 13.89 14.35 19,214 +0.43(+3.10%)
Apr 15, 2013 14.00 14.05 13.92 13.92 7,543 -0.15(-1.06%)
Apr 12, 2013 14.07 14.07 14.07 14.07 334 -0.29(-2.04%)
Apr 10, 2013 14.36 14.36 14.36 14.36 8,521 +0.00(+0.00%)
Apr 09, 2013 14.01 14.51 14.01 14.36 3,007 -0.30(-2.04%)
Apr 08, 2013 14.37 14.66 13.94 14.66 9,520 +0.48(+3.38%)
Apr 05, 2013 13.77 14.30 13.77 14.18 5,445 +0.27(+1.94%)
Apr 04, 2013 14.76 14.76 13.62 13.91 4,360 -0.45(-3.13%)
Apr 03, 2013 14.53 14.60 14.36 14.36 4,416 -0.48(-3.23%)
Apr 02, 2013 14.81 14.96 14.69 14.84 12,813 -0.09(-0.60%)
Apr 01, 2013 14.97 14.99 14.84 14.93 6,761 -0.39(-2.54%)
Mar 28, 2013 13.86 15.52 13.86 15.32 9,453 +1.50(+10.82%)
Mar 27, 2013 14.36 14.36 13.83 13.83 8,178 -0.54(-3.75%)
Mar 26, 2013 15.52 15.52 14.18 14.36 14,257 -0.30(-2.04%)
Mar 25, 2013 14.68 14.78 14.66 14.66 2,339 -0.74(-4.81%)
Mar 22, 2013 14.36 15.40 14.36 15.40 334 -0.12(-0.77%)
Mar 21, 2013 14.18 15.53 14.18 15.53 3,174 +0.86(+5.88%)
Mar 20, 2013 14.15 15.55 14.15 14.66 3,679 +0.50(+3.51%)
Mar 19, 2013 14.33 14.36 14.17 14.17 1,136 -0.17(-1.17%)
Mar 18, 2013 13.69 14.35 13.69 14.33 6,349 +0.45(+3.23%)
Mar 15, 2013 15.05 15.05 13.89 13.89 27,007 -1.02(-6.83%)
Mar 14, 2013 14.94 15.02 14.90 14.90 17,784 +0.00(+0.00%)
Mar 13, 2013 15.08 15.08 14.75 14.90 5,762 -0.09(-0.60%)
Mar 12, 2013 15.08 15.08 14.89 14.99 6,432 +0.06(+0.40%)
Mar 11, 2013 14.78 15.08 14.78 14.93 4,355 -0.14(-0.95%)
Mar 08, 2013 14.75 15.08 14.63 15.08 6,807 +0.29(+1.98%)
Mar 07, 2013 14.78 15.08 14.78 14.78 3,341 +0.00(+0.00%)
Mar 06, 2013 15.11 15.16 14.78 14.78 2,167 -0.34(-2.26%)
Mar 05, 2013 15.56 15.56 15.11 15.12 8,103 -0.44(-2.81%)
Mar 04, 2013 15.56 15.56 15.41 15.56 3,258 +0.24(+1.56%)
Mar 01, 2013 14.54 15.55 14.54 15.32 1,597 +0.36(+2.40%)
Feb 28, 2013 15.32 15.56 14.52 14.96 10,942 -0.90(-5.66%)
Feb 27, 2013 17.13 17.13 15.86 15.86 11,654 -1.20(-7.02%)
Feb 26, 2013 17.48 17.48 17.03 17.06 9,507 -0.30(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.