Indicators

Interactive Brokers (NQ: IBKR )

122.01 +1.89 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	77.32	79.49	77.00	79.48	732,039	+2.19(+2.83%)
Jan 30, 2023	77.18	78.01	76.68	77.29	996,171	+0.23(+0.30%)
Jan 27, 2023	78.51	78.51	76.11	77.06	1,011,895	-1.38(-1.76%)
Jan 26, 2023	78.89	79.33	77.73	78.45	710,896	+0.25(+0.32%)
Jan 25, 2023	78.23	78.55	77.02	78.20	828,095	-0.27(-0.34%)
Jan 24, 2023	79.52	80.52	78.25	78.47	795,660	-1.05(-1.33%)
Jan 23, 2023	78.38	79.57	77.37	79.52	1,367,059	+1.05(+1.34%)
Jan 20, 2023	78.43	78.58	76.46	78.47	1,605,537	+0.07(+0.09%)
Jan 19, 2023	80.67	80.67	77.79	78.40	1,767,396	-2.07(-2.57%)
Jan 18, 2023	80.36	82.92	75.37	80.47	4,645,598	+3.72(+4.85%)
Jan 17, 2023	77.25	77.98	75.63	76.75	1,867,486	-0.02(-0.03%)
Jan 13, 2023	73.98	76.82	73.98	76.77	788,726	+2.35(+3.15%)
Jan 12, 2023	73.96	74.65	73.07	74.42	1,017,148	+0.24(+0.32%)
Jan 11, 2023	75.37	76.14	73.94	74.18	905,921	-1.28(-1.70%)
Jan 10, 2023	74.17	75.60	74.17	75.46	719,051	+1.06(+1.43%)
Jan 09, 2023	73.95	76.60	73.27	74.40	1,132,101	+1.16(+1.58%)
Jan 06, 2023	71.85	73.45	71.42	73.24	505,589	+1.81(+2.54%)
Jan 05, 2023	71.21	71.88	70.58	71.43	530,700	-0.28(-0.39%)
Jan 04, 2023	71.09	71.89	71.06	71.71	973,309	+0.74(+1.04%)

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.