Indicators

Interactive Brokers (NQ: IBKR )

137.53 +0.81 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	46.75	46.88	45.74	46.10	348,809	-0.71(-1.51%)
Oct 30, 2019	46.53	47.30	46.25	46.81	463,263	+0.22(+0.48%)
Oct 29, 2019	46.05	46.69	45.94	46.59	373,911	+0.37(+0.80%)
Oct 28, 2019	45.17	46.46	45.17	46.22	289,607	+1.13(+2.51%)
Oct 25, 2019	44.07	45.39	44.04	45.08	253,428	+0.87(+1.97%)
Oct 24, 2019	43.99	44.54	43.53	44.21	395,894	+0.36(+0.82%)
Oct 23, 2019	44.56	44.71	43.51	43.85	353,564	-0.65(-1.46%)
Oct 22, 2019	43.95	45.02	43.41	44.50	454,113	+0.72(+1.64%)
Oct 21, 2019	44.19	44.40	43.66	43.78	312,570	+0.17(+0.40%)
Oct 18, 2019	44.38	44.55	43.17	43.61	607,052	-0.74(-1.66%)
Oct 17, 2019	45.05	45.78	44.21	44.35	433,781	-0.33(-0.74%)
Oct 16, 2019	44.70	46.02	43.49	44.68	1,386,859	-1.30(-2.82%)
Oct 15, 2019	45.86	46.45	45.44	45.97	949,161	+0.39(+0.85%)
Oct 14, 2019	45.99	46.80	45.32	45.59	488,318	-0.85(-1.84%)
Oct 11, 2019	46.53	46.91	45.99	46.44	392,215	+0.59(+1.29%)
Oct 10, 2019	44.20	46.32	44.19	45.85	573,104	+1.80(+4.09%)
Oct 09, 2019	44.55	44.59	43.84	44.05	611,551	+0.03(+0.07%)
Oct 08, 2019	45.56	45.73	44.00	44.02	692,008	-2.12(-4.60%)

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.