Skip to main content

Interactive Brokers (NQ: IBKR )

111.71 +0.28 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 68.48 68.92 67.32 67.32 674,455 -0.68(-1.00%)
Feb 27, 2018 67.81 69.00 67.81 68.00 688,075 +0.19(+0.29%)
Feb 26, 2018 68.06 66.64 67.81 730,324 +0.75(+1.11%)
Feb 23, 2018 65.86 67.07 65.77 67.06 513,815 +1.66(+2.53%)
Feb 22, 2018 65.28 65.40 501,048 -0.94(-1.42%)
Feb 21, 2018 65.93 67.48 65.93 66.34 823,641 +0.60(+0.91%)
Feb 20, 2018 65.19 66.33 65.19 65.74 519,717 +0.48(+0.74%)
Feb 16, 2018 65.26 65.26 65.26 0 -0.49(-0.75%)
Feb 15, 2018 66.01 64.35 65.75 683,411 +1.21(+1.88%)
Feb 14, 2018 61.73 64.68 61.60 64.54 645,020 +2.67(+4.32%)
Feb 13, 2018 61.26 61.99 61.14 61.87 385,382 +0.18(+0.30%)
Feb 12, 2018 60.67 62.18 60.56 61.68 503,792 +1.61(+2.68%)
Feb 09, 2018 60.40 61.20 57.47 60.08 1,152,423 +0.27(+0.45%)
Feb 08, 2018 63.41 59.79 59.81 929,724 -2.92(-4.65%)
Feb 07, 2018 61.26 63.33 61.06 62.72 950,673 +1.32(+2.15%)
Feb 06, 2018 59.23 61.64 58.03 61.40 1,604,921 +0.40(+0.65%)
Feb 05, 2018 62.68 64.10 58.94 61.01 1,047,868 -2.33(-3.69%)
Feb 02, 2018 64.70 65.31 63.34 63.34 667,461 -1.37(-2.11%)
Feb 01, 2018 61.89 64.81 61.69 64.71 988,685 +2.72(+4.39%)
Jan 31, 2018 61.90 62.39 61.57 61.98 363,034 +0.38(+0.61%)
Jan 30, 2018 61.40 61.77 61.05 61.61 476,727 -0.32(-0.52%)
Jan 29, 2018 62.19 62.77 61.70 61.93 610,202 -0.26(-0.42%)
Jan 26, 2018 61.25 62.25 60.91 62.19 723,103 +1.08(+1.78%)
Jan 25, 2018 62.40 62.50 60.81 61.10 767,467 -1.22(-1.96%)
Jan 24, 2018 63.25 63.52 61.63 62.32 669,092 -0.74(-1.17%)
Jan 23, 2018 61.97 63.16 61.77 63.06 1,102,418 +1.39(+2.25%)
Jan 22, 2018 60.44 61.67 60.40 61.67 1,106,545 +1.15(+1.90%)
Jan 19, 2018 59.81 60.61 59.50 60.52 1,155,790 +0.68(+1.13%)
Jan 18, 2018 60.48 60.62 59.80 59.84 963,086 -0.80(-1.33%)
Jan 17, 2018 59.43 61.58 59.14 60.65 1,420,055 +0.16(+0.26%)
Jan 16, 2018 61.80 61.90 60.19 60.49 1,560,861 -0.63(-1.03%)
Jan 12, 2018 61.12 61.12 61.12 0 +0.64(+1.06%)
Jan 11, 2018 60.55 60.65 60.11 60.48 271,744 +0.28(+0.47%)
Jan 10, 2018 60.05 60.20 673,053 -0.45(-0.73%)
Jan 09, 2018 59.15 60.88 59.15 60.65 968,984 +1.64(+2.77%)
Jan 08, 2018 57.56 59.26 57.39 59.01 907,766 +0.56(+0.96%)
Jan 05, 2018 57.98 58.57 57.76 58.45 918,014 +0.77(+1.33%)
Jan 04, 2018 57.69 58.13 57.15 57.68 1,259,225 +0.40(+0.69%)
Jan 03, 2018 57.65 58.27 57.07 57.29 972,538 -0.39(-0.67%)
Jan 02, 2018 57.18 58.24 57.18 57.67 1,193,521 +0.32(+0.56%)
Dec 29, 2017 57.35 57.35 57.35 0 -0.78(-1.35%)
Dec 28, 2017 57.89 58.20 57.65 58.14 456,945 +0.24(+0.42%)
Dec 27, 2017 58.26 58.47 57.66 57.90 521,450 -0.38(-0.65%)
Dec 26, 2017 58.44 58.59 58.25 58.27 190,123 -0.15(-0.27%)
Dec 22, 2017 58.16 58.58 58.14 58.43 469,490 +0.40(+0.68%)
Dec 21, 2017 58.15 58.96 57.94 58.03 708,493 +0.40(+0.69%)
Dec 20, 2017 58.44 58.54 57.61 57.64 424,447 -0.46(-0.80%)
Dec 19, 2017 58.70 58.82 57.88 58.10 550,746 -0.35(-0.60%)
Dec 18, 2017 58.78 59.41 58.30 58.45 654,263 -0.06(-0.10%)
Dec 15, 2017 58.37 58.83 58.18 58.51 2,098,825 +0.34(+0.58%)
Dec 14, 2017 59.07 59.30 58.02 58.17 543,848 -0.81(-1.38%)
Dec 13, 2017 60.02 60.06 58.92 58.98 429,133 -0.96(-1.60%)
Dec 12, 2017 58.89 60.38 58.71 59.94 779,787 +1.17(+1.99%)
Dec 11, 2017 59.39 59.56 58.17 58.77 671,848 -0.46(-0.77%)
Dec 08, 2017 58.78 59.25 58.40 59.22 607,029 +0.91(+1.56%)
Dec 07, 2017 57.20 59.02 57.14 58.31 832,107 +1.11(+1.95%)
Dec 06, 2017 56.81 57.36 56.58 57.20 363,187 +0.19(+0.34%)
Dec 05, 2017 57.07 57.61 56.90 57.01 356,231 -0.06(-0.10%)
Dec 04, 2017 56.94 58.17 56.82 57.06 677,570 +0.80(+1.43%)
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.