Indicators

Interactive Brokers (NQ: IBKR )

116.15 -1.19 (-1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	46.93	47.06	45.92	46.28	347,441	-0.71(-1.51%)
Oct 30, 2019	46.71	47.49	46.43	46.99	461,445	+0.22(+0.48%)
Oct 29, 2019	46.23	46.88	46.12	46.77	372,444	+0.37(+0.80%)
Oct 28, 2019	45.35	46.64	45.35	46.40	288,470	+1.14(+2.51%)
Oct 25, 2019	44.24	45.57	44.21	45.26	252,434	+0.88(+1.97%)
Oct 24, 2019	44.16	44.72	43.70	44.38	394,341	+0.36(+0.82%)
Oct 23, 2019	44.74	44.89	43.68	44.02	352,177	-0.65(-1.46%)
Oct 22, 2019	44.12	45.20	43.58	44.68	452,332	+0.72(+1.64%)
Oct 21, 2019	44.37	44.58	43.84	43.96	311,344	+0.18(+0.40%)
Oct 18, 2019	44.55	44.73	43.34	43.78	604,670	-0.74(-1.66%)
Oct 17, 2019	45.23	45.96	44.38	44.52	432,079	-0.33(-0.74%)
Oct 16, 2019	44.88	46.20	43.66	44.85	1,381,418	-1.30(-2.82%)
Oct 15, 2019	46.04	46.63	45.62	46.16	945,436	+0.39(+0.85%)
Oct 14, 2019	46.18	46.98	45.49	45.77	486,402	-0.86(-1.84%)
Oct 11, 2019	46.71	47.10	46.17	46.62	390,676	+0.59(+1.29%)
Oct 10, 2019	44.38	46.51	44.37	46.03	570,855	+1.81(+4.09%)
Oct 09, 2019	44.73	44.76	44.02	44.22	609,151	+0.03(+0.07%)
Oct 08, 2019	45.74	45.91	44.17	44.19	689,293	-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.