Skip to main content

Interactive Brokers (NQ: IBKR )

121.03 -0.03 (-0.03%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 55.26 55.40 53.83 54.43 824,179 -1.98(-3.51%)
Jun 29, 2022 56.76 56.99 55.90 56.41 862,104 -0.48(-0.85%)
Jun 28, 2022 58.19 58.55 56.63 56.89 763,316 -0.62(-1.08%)
Jun 27, 2022 58.10 58.10 57.10 57.51 471,192 -0.18(-0.31%)
Jun 24, 2022 56.62 57.80 56.48 57.69 1,285,559 +1.66(+2.97%)
Jun 23, 2022 56.40 56.93 55.48 56.03 538,179 -0.34(-0.60%)
Jun 22, 2022 56.13 56.91 55.98 56.37 572,830 -0.76(-1.33%)
Jun 21, 2022 55.94 57.68 55.94 57.13 850,639 +1.83(+3.31%)
Jun 17, 2022 54.80 56.76 54.80 55.30 1,122,728 +0.81(+1.49%)
Jun 16, 2022 54.48 55.22 53.55 54.49 938,126 -1.46(-2.62%)
Jun 15, 2022 55.53 56.90 55.17 55.95 562,690 +0.95(+1.73%)
Jun 14, 2022 54.54 55.42 53.95 55.00 613,337 +1.15(+2.13%)
Jun 13, 2022 54.91 54.91 52.99 53.85 1,055,849 -2.01(-3.60%)
Jun 10, 2022 55.89 56.56 55.28 55.86 803,673 -1.38(-2.40%)
Jun 09, 2022 58.02 58.20 57.24 57.24 730,556 -1.03(-1.77%)
Jun 08, 2022 59.38 59.58 57.69 58.27 949,874 -1.67(-2.79%)
Jun 07, 2022 59.32 59.99 58.70 59.94 661,399 -0.06(-0.10%)
Jun 06, 2022 60.52 61.20 59.52 60.00 897,550 +0.51(+0.86%)
Jun 03, 2022 59.90 60.28 59.25 59.48 829,117 -1.04(-1.72%)
Jun 02, 2022 59.35 60.59 58.92 60.52 724,168 +1.12(+1.88%)
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.