Indicators

Interactive Brokers (NQ: IBKR )

123.60 -3.94 (-3.09%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	46.84	46.97	45.83	46.19	348,128	-0.71(-1.51%)
Oct 30, 2019	46.62	47.39	46.34	46.90	462,358	+0.22(+0.48%)
Oct 29, 2019	46.14	46.79	46.03	46.68	373,180	+0.37(+0.80%)
Oct 28, 2019	45.26	46.55	45.26	46.31	289,041	+1.14(+2.52%)
Oct 25, 2019	44.15	45.48	44.12	45.17	252,933	+0.87(+1.97%)
Oct 24, 2019	44.07	44.63	43.62	44.30	395,120	+0.36(+0.82%)
Oct 23, 2019	44.65	44.80	43.60	43.94	352,873	-0.65(-1.46%)
Oct 22, 2019	44.04	45.11	43.49	44.59	453,226	+0.72(+1.64%)
Oct 21, 2019	44.28	44.49	43.75	43.87	311,959	+0.17(+0.40%)
Oct 18, 2019	44.46	44.64	43.26	43.70	605,866	-0.74(-1.66%)
Oct 17, 2019	45.14	45.87	44.30	44.43	432,934	-0.33(-0.74%)
Oct 16, 2019	44.79	46.11	43.58	44.76	1,384,149	-1.30(-2.82%)
Oct 15, 2019	45.95	46.54	45.53	46.06	947,306	+0.39(+0.85%)
Oct 14, 2019	46.08	46.89	45.40	45.68	487,364	-0.85(-1.84%)
Oct 11, 2019	46.62	47.01	46.08	46.53	391,449	+0.59(+1.29%)
Oct 10, 2019	44.29	46.41	44.28	45.94	571,984	+1.81(+4.09%)
Oct 09, 2019	44.64	44.68	43.93	44.13	610,356	+0.03(+0.07%)
Oct 08, 2019	45.65	45.82	44.08	44.10	690,656	-2.13(-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.