First Internet

INBK
🏛️ usa →
22.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.12 23.54 22.37 22.43 0.0M
2025-09-29 23.77 23.79 23.13 23.26 0.0M
2025-09-26 24.01 24.03 23.51 23.65 0.0M
2025-09-25 24.25 24.25 23.82 23.85 0.0M
2025-09-24 24.07 24.26 23.78 24.26 0.0M
2025-09-23 23.93 24.45 23.90 23.90 0.0M
2025-09-22 24.00 24.45 23.90 23.96 0.1M
2025-09-19 25.25 25.25 24.02 24.14 0.1M
2025-09-18 24.30 25.27 24.30 25.25 0.0M
2025-09-17 24.25 25.02 24.07 24.10 0.0M
2025-09-16 24.10 24.47 23.52 23.86 0.0M
2025-09-15 24.42 24.67 23.99 24.16 0.0M
2025-09-12 23.68 24.50 23.32 24.38 0.0M
2025-09-11 24.20 24.45 23.84 23.93 0.0M
2025-09-10 24.13 24.56 23.81 24.00 0.1M
2025-09-09 24.44 24.75 23.86 24.13 0.0M
2025-09-08 24.48 24.75 24.05 24.63 0.0M
2025-09-05 24.95 25.09 24.30 24.43 0.0M
2025-09-04 24.68 24.91 23.85 24.91 0.0M
2025-09-03 24.47 24.85 24.41 24.61 0.0M
2025-09-02 24.61 24.97 24.48 24.76 0.0M
2025-08-29 25.38 25.88 25.06 25.12 0.0M
2025-08-28 25.22 25.46 25.00 25.29 0.0M
2025-08-27 25.13 25.87 24.77 25.33 0.0M
2025-08-26 24.89 25.50 24.89 25.22 0.0M
2025-08-25 24.96 25.34 24.93 24.98 0.0M
2025-08-22 23.65 25.49 23.65 25.31 0.1M
2025-08-21 23.34 23.65 23.04 23.44 0.0M
2025-08-20 23.36 23.76 23.19 23.64 0.1M
2025-08-19 23.50 23.55 23.13 23.44 0.0M
2025-08-18 22.92 23.17 22.92 23.12 0.0M
2025-08-15 23.50 23.55 22.76 22.88 0.1M
2025-08-14 24.12 24.28 23.33 23.39 0.0M
2025-08-13 23.06 24.73 22.96 24.55 0.1M
2025-08-12 22.24 23.11 22.24 22.92 0.1M
2025-08-11 21.99 22.20 21.82 22.15 0.0M
2025-08-08 22.00 22.26 21.76 21.92 0.0M
2025-08-07 21.99 23.03 21.58 21.75 0.0M
2025-08-06 21.91 22.26 21.60 21.85 0.0M
2025-08-05 21.87 22.00 21.24 21.95 0.0M
2025-08-04 21.53 22.03 21.29 21.85 0.0M
2025-08-01 21.58 21.72 21.09 21.46 0.1M
2025-07-31 22.07 22.19 21.59 21.93 0.0M
2025-07-30 23.11 23.51 22.06 22.25 0.1M
2025-07-29 23.38 24.04 22.88 22.92 0.1M
2025-07-28 23.20 23.44 22.84 23.19 0.1M
2025-07-25 24.15 24.35 23.00 23.24 0.1M
2025-07-24 26.28 26.28 22.73 24.15 0.2M
2025-07-23 27.75 27.75 26.43 27.38 0.0M
2025-07-22 27.53 27.74 27.34 27.66 0.0M
2025-07-21 27.57 27.93 27.04 27.14 0.0M
2025-07-18 28.06 28.14 27.26 27.50 0.0M
2025-07-17 27.75 28.05 26.82 27.70 0.1M
2025-07-16 27.30 27.87 26.93 27.75 0.2M
2025-07-15 27.93 28.15 27.02 27.02 0.0M
2025-07-14 27.55 28.03 27.54 27.76 0.1M
2025-07-11 27.71 27.92 27.38 27.59 0.0M
2025-07-10 27.40 27.91 27.37 27.75 0.1M
2025-07-09 27.55 27.55 27.09 27.46 0.0M
2025-07-08 27.53 27.75 27.37 27.37 0.0M
2025-07-07 27.69 28.45 27.32 27.33 0.0M
2025-07-03 28.32 28.51 27.94 28.00 0.0M
2025-07-02 27.75 28.11 27.75 27.81 0.1M
2025-07-01 26.65 27.92 26.63 27.72 0.1M
2025-06-30 27.53 27.64 26.90 26.90 0.0M
2025-06-27 27.75 27.93 27.24 27.28 0.1M
2025-06-26 26.50 28.12 26.50 27.75 0.1M
2025-06-25 26.76 26.87 25.99 26.58 0.1M
2025-06-24 25.17 26.85 25.17 26.71 0.1M
2025-06-23 23.73 24.97 23.32 24.88 0.0M
2025-06-20 23.52 24.00 22.96 23.32 0.1M
2025-06-18 23.15 23.62 23.00 23.26 0.0M
2025-06-17 23.18 23.46 23.05 23.21 0.0M
2025-06-16 23.67 23.74 23.16 23.18 0.0M
2025-06-13 23.69 23.98 23.25 23.29 0.0M
2025-06-12 24.00 24.27 23.80 24.06 0.0M
2025-06-11 23.95 24.67 23.95 24.24 0.0M
2025-06-10 23.61 24.35 23.60 24.19 0.0M
2025-06-09 23.84 23.84 23.55 23.62 0.0M
2025-06-06 23.07 23.69 22.83 23.59 0.0M
2025-06-05 22.93 22.93 22.46 22.58 0.0M
2025-06-04 23.63 23.75 22.94 22.94 0.0M
2025-06-03 23.42 23.99 23.42 23.73 0.0M
2025-06-02 23.92 24.09 23.08 23.50 0.1M
2025-05-30 24.45 24.53 24.05 24.25 0.0M
2025-05-29 24.15 24.67 24.05 24.53 0.0M
2025-05-28 24.64 24.83 24.08 24.09 0.0M
2025-05-27 24.35 24.88 23.62 24.59 0.1M
2025-05-23 23.25 23.78 23.19 23.59 0.0M
2025-05-22 23.76 24.10 23.52 23.70 0.0M
2025-05-21 24.32 24.70 23.62 23.83 0.0M
2025-05-20 24.72 25.00 24.51 24.70 0.1M
2025-05-19 24.25 24.82 24.21 24.72 0.0M
2025-05-16 25.04 25.04 24.28 24.49 0.0M
2025-05-15 24.93 25.31 24.50 25.02 0.0M
2025-05-14 24.83 25.15 24.52 24.96 0.0M
2025-05-13 25.02 25.18 24.52 24.82 0.0M
2025-05-12 24.19 24.83 24.19 24.70 0.0M
2025-05-09 23.15 23.85 22.90 23.23 0.1M
2025-05-08 22.15 23.29 22.02 23.06 0.0M
2025-05-07 22.04 22.38 21.59 21.78 0.0M
2025-05-06 22.17 22.51 21.71 21.87 0.1M
2025-05-05 21.79 22.56 21.75 22.56 0.1M
2025-05-02 21.51 22.39 21.18 22.04 0.2M
2025-05-01 21.24 21.43 20.67 21.21 0.1M
2025-04-30 20.32 21.41 20.11 21.26 0.1M
2025-04-29 20.07 21.29 20.00 20.85 0.1M
2025-04-28 20.86 21.13 20.10 20.26 0.1M
2025-04-25 20.21 21.08 19.54 20.96 0.3M
2025-04-24 24.15 24.15 20.00 20.36 0.3M
2025-04-23 25.68 26.83 25.51 25.71 0.1M
2025-04-22 24.00 25.36 23.92 25.14 0.0M
2025-04-21 23.41 23.68 23.22 23.64 0.0M
2025-04-17 23.21 24.30 23.01 23.80 0.1M
2025-04-16 23.17 23.58 22.93 23.17 0.0M
2025-04-15 22.62 23.82 22.62 23.43 0.0M
2025-04-14 23.56 23.56 22.28 22.62 0.0M
2025-04-11 22.00 23.16 21.76 22.99 0.0M
2025-04-10 24.76 25.30 21.80 22.32 0.1M
2025-04-09 23.04 25.77 22.45 25.48 0.1M
2025-04-08 24.46 24.46 22.99 23.29 0.1M
2025-04-07 22.92 24.45 22.51 23.88 0.0M
2025-04-04 23.80 24.06 22.22 23.76 0.0M
2025-04-03 25.57 26.03 24.44 24.60 0.0M
2025-04-02 26.48 27.24 26.48 27.21 0.0M
2025-04-01 26.46 27.10 26.46 26.97 0.0M
2025-03-31 25.54 27.12 25.54 26.78 0.2M
2025-03-28 26.73 26.95 25.85 25.97 0.0M
2025-03-27 27.15 27.16 26.69 26.78 0.0M
2025-03-26 28.10 28.10 26.87 27.15 0.0M
2025-03-25 28.23 28.27 27.22 27.27 0.0M
2025-03-24 27.95 30.00 27.75 28.53 0.0M
2025-03-21 27.51 27.75 27.00 27.56 0.0M
2025-03-20 27.47 28.40 27.47 27.81 0.0M
2025-03-19 27.23 28.10 27.05 28.00 0.0M
2025-03-18 27.10 27.25 26.95 27.20 0.0M
2025-03-17 27.16 27.47 27.08 27.21 0.0M
2025-03-14 26.39 27.30 26.19 27.16 0.0M
2025-03-13 26.38 26.56 26.20 26.20 0.0M
2025-03-12 26.50 26.68 25.89 26.55 0.0M
2025-03-11 26.78 26.78 26.08 26.31 0.0M
2025-03-10 27.66 27.99 26.54 26.56 0.0M
2025-03-07 28.58 28.58 27.68 28.26 0.0M
2025-03-06 28.00 28.73 27.80 28.53 0.0M
2025-03-05 29.07 29.43 28.51 28.63 0.0M
2025-03-04 29.38 29.77 28.88 29.11 0.0M
2025-03-03 29.92 30.74 29.91 30.01 0.0M
2025-02-28 29.41 30.11 29.41 29.67 0.0M
2025-02-27 30.11 30.49 29.29 29.40 0.0M
2025-02-26 30.53 31.04 29.98 30.27 0.0M
2025-02-25 30.25 30.83 29.85 30.55 0.0M
2025-02-24 30.82 30.87 29.98 29.98 0.0M
2025-02-21 31.75 31.98 30.39 30.39 0.0M
2025-02-20 31.50 31.80 30.83 31.33 0.0M
2025-02-19 32.14 32.56 31.36 31.64 0.1M
2025-02-18 32.74 33.02 31.08 32.59 0.0M
2025-02-14 33.28 33.50 32.68 32.85 0.0M
2025-02-13 32.48 33.72 32.39 33.22 0.1M
2025-02-12 32.48 33.01 31.73 32.11 0.1M
2025-02-11 32.50 33.47 32.50 33.06 0.0M
2025-02-10 33.26 33.26 32.50 32.75 0.0M
2025-02-07 33.86 33.86 32.83 33.11 0.0M
2025-02-06 33.29 34.21 33.29 34.04 0.0M
2025-02-05 32.90 33.45 32.50 33.45 0.0M
2025-02-04 32.21 34.15 32.21 33.20 0.0M
2025-02-03 31.90 32.88 31.70 32.45 0.0M
2025-01-31 32.73 33.38 32.21 32.57 0.0M
2025-01-30 33.64 34.21 32.26 32.86 0.0M
2025-01-29 33.29 33.81 32.90 33.42 0.0M
2025-01-28 33.51 34.30 33.14 33.53 0.0M
2025-01-27 33.34 34.00 33.05 33.77 0.1M
2025-01-24 33.00 33.66 31.55 33.58 0.1M
2025-01-23 34.72 34.72 30.08 33.29 0.1M
2025-01-22 35.63 35.69 34.81 35.27 0.0M
2025-01-21 35.91 36.72 35.67 35.90 0.0M
2025-01-17 35.52 35.67 34.55 35.48 0.0M
2025-01-16 34.94 35.20 34.00 35.09 0.0M
2025-01-15 35.18 35.54 34.18 34.94 0.0M
2025-01-14 33.23 34.01 33.10 33.69 0.0M
2025-01-13 31.96 32.82 31.96 32.80 0.0M
2025-01-10 33.28 33.61 31.77 32.22 0.0M
2025-01-08 33.63 34.16 32.50 33.62 0.0M
2025-01-07 34.73 34.73 33.20 33.77 0.1M
2025-01-06 35.29 35.61 34.53 34.72 0.0M
2025-01-03 35.20 36.04 34.70 35.25 0.0M
2025-01-02 36.45 36.71 35.10 35.30 0.0M