Skip to main content

Interactive Brokers (NQ: IBKR )

85.31 +1.13 (+1.35%)
Streaming Delayed Price Updated: 1:26 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 80.90 85.41 80.61 84.18 1,710,599 +3.24(+4.00%)
Feb 02, 2023 83.25 84.77 79.82 80.94 1,811,309 -1.33(-1.62%)
Feb 01, 2023 79.72 83.10 79.58 82.27 1,780,417 +2.33(+2.91%)
Jan 31, 2023 77.77 79.95 77.44 79.94 727,835 +2.20(+2.83%)
Jan 30, 2023 77.63 78.46 77.12 77.74 990,450 +0.23(+0.30%)
Jan 27, 2023 78.96 78.96 76.55 77.51 1,006,084 -1.39(-1.76%)
Jan 26, 2023 79.35 79.79 78.18 78.90 706,813 +0.25(+0.32%)
Jan 25, 2023 78.68 79.00 77.46 78.65 823,339 -0.27(-0.34%)
Jan 24, 2023 79.98 80.99 78.70 78.92 791,091 -1.06(-1.33%)
Jan 23, 2023 78.83 80.03 77.82 79.98 1,359,208 +1.06(+1.34%)
Jan 20, 2023 78.88 79.03 76.90 78.92 1,596,316 +0.07(+0.09%)
Jan 19, 2023 81.14 81.14 78.24 78.85 1,757,345 -2.08(-2.57%)
Jan 18, 2023 80.82 83.40 75.81 80.93 4,618,916 +3.74(+4.85%)
Jan 17, 2023 77.70 78.43 76.07 77.19 1,856,761 -0.02(-0.03%)
Jan 13, 2023 74.41 77.26 74.41 77.21 784,196 +2.36(+3.15%)
Jan 12, 2023 74.39 75.08 73.50 74.85 1,011,306 +0.24(+0.32%)
Jan 11, 2023 75.81 76.58 74.37 74.61 900,718 -1.29(-1.70%)
Jan 10, 2023 74.60 76.04 74.60 75.90 714,922 +1.07(+1.43%)
Jan 09, 2023 74.38 77.05 73.69 74.83 1,125,599 +1.16(+1.58%)
Jan 06, 2023 72.27 73.87 71.83 73.67 502,686 +1.83(+2.54%)
Jan 05, 2023 71.62 72.30 70.99 71.84 527,652 -0.28(-0.39%)
Jan 04, 2023 71.50 72.31 71.47 72.12 967,719 +0.74(+1.04%)
Jan 03, 2023 72.61 72.90 71.33 71.38 1,016,199 -0.97(-1.34%)
Dec 30, 2022 72.58 72.97 71.64 72.35 519,916 -0.59(-0.81%)
Dec 29, 2022 73.29 73.47 72.61 72.94 475,869 +0.22(+0.30%)
Dec 28, 2022 73.07 73.68 72.46 72.72 661,995 -0.33(-0.45%)
Dec 27, 2022 74.14 74.34 72.73 73.05 1,320,257 -0.69(-0.94%)
Dec 23, 2022 72.19 74.11 71.70 73.74 790,415 +1.94(+2.70%)
Dec 22, 2022 71.96 72.33 71.23 71.80 576,202 -0.33(-0.46%)
Dec 21, 2022 71.52 72.18 70.88 72.13 547,529 +1.27(+1.79%)
Dec 20, 2022 69.58 71.81 69.47 70.86 1,070,395 +1.52(+2.19%)
Dec 19, 2022 69.77 69.88 68.23 69.34 657,895 -0.15(-0.22%)
Dec 16, 2022 69.20 69.58 68.57 69.49 1,323,195 -0.30(-0.43%)
Dec 15, 2022 70.58 70.80 68.86 69.79 946,842 -1.48(-2.08%)
Dec 14, 2022 71.81 72.38 71.04 71.27 871,022 -0.75(-1.04%)
Dec 13, 2022 76.02 76.02 70.00 72.02 1,975,109 -2.18(-2.94%)
Dec 12, 2022 75.38 75.39 73.35 74.20 1,016,065 -1.26(-1.67%)
Dec 09, 2022 76.06 76.62 75.28 75.46 604,915 -0.83(-1.09%)
Dec 08, 2022 76.79 76.83 75.31 76.29 676,465 +0.18(+0.24%)
Dec 07, 2022 78.42 78.65 76.07 76.11 729,338 -2.61(-3.32%)
Dec 06, 2022 77.53 78.79 77.29 78.72 952,912 +1.06(+1.36%)
Dec 05, 2022 78.63 78.63 77.26 77.66 658,259 -1.05(-1.33%)
Dec 02, 2022 78.48 79.69 77.94 78.71 830,299 +0.06(+0.08%)
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.