Indicators

Interactive Brokers (NQ: IBKR )

119.72 -0.82 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.48	10.62	10.23	10.23	465,160	-0.33(-3.10%)
Feb 26, 2009	10.69	10.83	10.46	10.56	876,852	-0.07(-0.62%)
Feb 25, 2009	10.75	10.88	10.37	10.62	685,987	-0.18(-1.68%)
Feb 24, 2009	10.35	10.87	10.19	10.80	843,569	+0.58(+5.62%)
Feb 23, 2009	10.63	10.68	10.16	10.23	865,368	-0.28(-2.63%)
Feb 20, 2009	10.35	10.69	10.16	10.51	988,926	-0.07(-0.69%)
Feb 19, 2009	10.64	10.88	10.49	10.58	600,459	+0.04(+0.35%)
Feb 18, 2009	10.80	10.82	10.33	10.54	1,037,615	-0.09(-0.82%)
Feb 17, 2009	10.68	10.99	10.59	10.63	947,225	-0.55(-4.89%)
Feb 13, 2009	10.99	11.33	10.87	11.18	663,837	+0.04(+0.39%)
Feb 12, 2009	10.59	11.18	10.56	11.13	622,780	+0.25(+2.27%)
Feb 11, 2009	10.79	11.09	10.67	10.88	528,488	+0.12(+1.15%)
Feb 10, 2009	11.56	11.68	10.67	10.76	1,071,925	-0.84(-7.28%)
Feb 09, 2009	11.45	11.72	11.29	11.61	625,458	+0.09(+0.76%)
Feb 06, 2009	11.29	11.68	11.29	11.52	710,341	+0.25(+2.20%)
Feb 05, 2009	10.91	11.45	10.80	11.27	560,166	+0.31(+2.79%)
Feb 04, 2009	11.04	11.34	10.85	10.96	604,356	-0.04(-0.40%)
Feb 03, 2009	11.08	11.15	10.78	11.01	619,657	+0.06(+0.53%)

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.