First Internet

INBK
🏛️ usa →
22.31
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.20 20.20 20.06 20.06 5.1K
09:32 20.33 20.43 20.19 20.19 3.9K
09:37 19.73 19.90 19.61 19.90 3.3K
09:38 20.10 20.10 20.01 20.01 1.5K
09:43 20.10 20.10 20.10 20.10 0.1K
09:45 20.20 20.26 20.20 20.26 1.3K
09:54 20.05 20.05 20.05 20.05 1.9K
09:55 20.02 20.02 20.02 20.02 0.9K
09:58 20.04 20.05 20.04 20.05 2.6K
09:59 20.02 20.02 19.90 19.90 2.0K
10:00 19.82 19.82 19.82 19.82 1.2K
10:06 19.93 19.93 19.93 19.93 0.9K
10:07 20.10 20.10 20.10 20.10 1.7K
10:10 20.08 20.08 20.08 20.08 0.8K
10:20 20.02 20.02 20.02 20.02 0.3K
10:22 20.05 20.05 19.75 19.76 2.2K
10:23 19.76 19.76 19.75 19.76 4.2K
10:24 19.77 19.77 19.77 19.77 0.4K
10:27 19.81 19.81 19.81 19.81 0.4K
10:28 19.81 19.81 19.81 19.81 0.2K
10:30 19.64 19.73 19.64 19.73 4.2K
10:31 19.74 19.74 19.74 19.74 0.8K
10:33 19.78 19.84 19.78 19.84 1.1K
10:35 19.81 19.81 19.55 19.55 5.3K
10:36 19.65 19.69 19.65 19.69 1.1K
10:41 19.73 19.73 19.73 19.73 0.3K
10:43 19.69 19.69 19.69 19.69 0.2K
10:46 19.79 19.79 19.79 19.79 0.1K
10:47 19.76 19.76 19.76 19.76 0.7K
10:56 19.75 19.75 19.75 19.75 0.5K
11:02 19.65 19.75 19.65 19.74 0.7K
11:05 19.66 19.66 19.66 19.66 0.3K
11:09 19.73 19.73 19.73 19.73 2.4K
11:10 19.65 19.65 19.65 19.65 0.6K
11:12 19.67 19.67 19.66 19.66 1.0K
11:13 19.62 19.62 19.62 19.61 0.1K
11:14 19.63 19.63 19.63 19.63 2.6K
11:16 19.60 19.60 19.60 19.60 0.7K
11:17 19.57 19.57 19.57 19.57 0.1K
11:18 19.59 19.59 19.59 19.58 0.1K
11:19 19.57 19.60 19.54 19.54 1.2K
11:20 19.61 19.70 19.61 19.70 1.1K
11:25 19.59 19.59 19.57 19.57 0.6K
11:30 19.69 19.70 19.69 19.70 0.3K
11:38 19.65 19.65 19.65 19.65 0.2K
11:43 19.62 19.62 19.62 19.62 2.4K
11:46 19.55 19.55 19.55 19.55 0.2K
11:48 19.55 19.55 19.55 19.55 0.4K
11:51 19.55 19.56 19.55 19.56 0.6K
11:53 19.58 19.58 19.58 19.58 0.5K
11:57 19.58 19.58 19.58 19.58 0.2K
12:00 19.57 19.57 19.57 19.57 0.5K
12:01 19.57 19.57 19.57 19.57 2.0K
12:03 19.56 19.56 19.56 19.56 1.1K
12:05 19.56 19.56 19.56 19.56 0.4K
12:07 19.60 19.60 19.60 19.60 1.8K
12:08 19.63 19.63 19.63 19.63 0.8K
12:10 19.65 19.65 19.65 19.65 0.3K
12:13 19.66 19.66 19.66 19.66 0.1K
12:14 19.70 19.70 19.70 19.70 0.1K
12:15 19.66 19.67 19.66 19.67 0.9K
12:16 19.69 19.69 19.69 19.69 0.6K
12:27 19.66 19.66 19.66 19.66 0.1K
12:30 19.71 19.71 19.71 19.71 1.7K
12:38 19.67 19.67 19.67 19.67 1.6K
12:39 19.66 19.66 19.65 19.65 0.9K
12:45 19.64 19.64 19.64 19.64 0.8K
12:53 19.65 19.69 19.65 19.66 3.5K
13:03 19.71 19.71 19.71 19.71 0.6K
13:04 19.80 19.80 19.73 19.73 7.8K
13:05 19.78 19.80 19.69 19.72 9.3K
13:07 19.76 19.76 19.69 19.69 7.5K
13:08 19.74 19.76 19.74 19.76 4.1K
13:09 19.81 19.81 19.81 19.81 0.7K
13:11 19.76 19.81 19.71 19.70 4.1K
13:12 19.90 19.90 19.90 19.90 2.0K
13:13 20.00 20.00 19.80 19.86 4.6K
13:17 19.96 20.00 19.96 19.97 1.5K
13:24 20.04 20.04 19.97 19.97 1.0K
13:25 19.99 19.99 19.99 19.99 1.0K
13:26 19.94 19.94 19.94 19.94 0.3K
13:32 20.00 20.00 20.00 20.00 0.9K
13:33 20.01 20.01 20.01 20.01 0.4K
13:35 20.03 20.03 20.03 20.03 0.1K
13:36 20.00 20.00 20.00 20.00 0.5K
13:42 19.96 19.96 19.96 19.96 0.7K
13:45 20.04 20.04 19.87 19.87 6.9K
13:46 19.83 19.83 19.83 19.83 0.7K
13:47 19.85 19.85 19.85 19.85 0.3K
13:48 19.90 19.90 19.88 19.88 6.2K
13:49 19.85 19.85 19.85 19.85 0.5K
13:50 19.94 19.99 19.94 19.99 1.4K
13:52 20.15 20.16 20.15 20.16 0.3K
13:56 20.01 20.01 20.01 20.01 1.5K
13:58 20.20 20.20 20.20 20.20 1.2K
14:00 20.30 20.30 20.12 20.14 9.5K
14:01 20.04 20.04 20.04 20.04 5.4K
14:02 20.24 20.24 20.12 20.23 7.2K
14:03 19.97 19.97 19.97 19.97 0.7K
14:13 20.41 20.41 20.41 20.41 1.4K
14:16 20.41 20.41 20.36 20.36 5.6K
14:17 20.50 20.50 20.50 20.50 2.7K
14:20 20.30 20.30 20.29 20.29 10.4K
14:21 20.36 20.82 20.36 20.82 10.4K
14:23 20.80 20.80 20.79 20.79 0.3K
14:25 20.53 20.53 20.53 20.53 0.7K
14:26 20.52 20.52 20.52 20.52 2.1K
14:27 20.76 20.76 20.51 20.71 12.6K
14:28 20.78 20.78 20.78 20.78 0.4K
14:30 20.70 20.70 20.70 20.70 0.6K
14:31 20.72 20.72 20.72 20.72 0.7K
14:33 20.74 20.74 20.74 20.74 0.3K
14:34 20.70 20.70 20.70 20.70 0.1K
14:35 20.77 20.77 20.77 20.77 0.6K
14:38 20.77 20.77 20.77 20.77 0.4K
14:39 20.73 20.73 20.73 20.72 0.4K
14:40 20.77 20.77 20.77 20.77 0.7K
14:42 20.92 21.01 20.92 21.01 3.7K
14:44 21.01 21.05 21.01 21.05 0.2K
14:45 21.03 21.04 20.94 20.94 7.5K
14:47 20.90 20.90 20.90 20.90 0.6K
14:48 20.94 20.94 20.94 20.94 0.2K
14:50 20.89 20.89 20.79 20.79 0.5K
14:51 20.84 20.84 20.84 20.84 0.6K
14:52 20.72 20.72 20.72 20.72 0.1K
14:53 20.81 20.81 20.81 20.81 1.0K
14:54 20.98 20.98 20.98 20.98 0.5K
14:55 21.00 21.00 21.00 21.00 0.2K
14:56 21.01 21.01 21.01 21.01 1.8K
15:06 20.94 20.94 20.94 20.94 1.7K
15:07 20.85 20.85 20.85 20.85 0.4K
15:09 20.83 20.83 20.83 20.83 0.2K
15:10 20.90 20.96 20.90 20.96 1.9K
15:12 20.88 20.88 20.88 20.88 0.4K
15:13 20.91 20.91 20.87 20.87 1.3K
15:15 20.89 20.91 20.89 20.91 1.6K
15:16 20.91 20.91 20.91 20.91 0.3K
15:17 20.89 20.89 20.89 20.89 0.7K
15:22 20.85 20.89 20.85 20.89 0.8K
15:23 20.89 20.90 20.83 20.83 1.2K
15:26 20.97 20.97 20.97 20.97 0.5K
15:27 20.95 20.95 20.95 20.95 0.4K
15:30 21.01 21.03 21.01 21.01 1.3K
15:31 21.02 21.02 20.97 20.97 1.3K
15:33 21.08 21.08 21.08 21.08 0.9K
15:35 21.06 21.06 21.04 21.04 1.2K
15:36 21.02 21.02 21.02 21.02 0.2K
15:38 21.01 21.01 21.01 21.01 0.2K
15:39 20.97 20.97 20.97 20.97 0.6K
15:40 20.96 20.96 20.85 20.85 0.9K
15:43 20.83 21.00 20.83 20.90 2.2K
15:44 20.99 20.99 20.99 20.99 0.7K
15:47 20.76 20.76 20.76 20.76 0.3K
15:49 20.85 20.85 20.85 20.85 0.7K
15:52 20.87 20.87 20.81 20.81 0.5K
15:53 20.86 20.86 20.86 20.86 0.1K
15:54 20.80 20.80 20.80 20.80 0.8K
15:56 20.84 20.84 20.83 20.83 0.4K
15:58 20.83 20.90 20.82 20.90 1.2K
15:59 20.94 20.98 20.75 20.96 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available