Indicators

Interactive Brokers (NQ: IBKR )

123.82 +2.00 (+1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.45	19.83	19.12	19.12	862,121	-0.39(-1.98%)
Sep 27, 2007	19.77	19.84	19.34	19.51	1,264,593	-0.17(-0.85%)
Sep 26, 2007	19.73	19.91	19.53	19.67	298,903	+0.05(+0.26%)
Sep 25, 2007	19.84	19.90	19.44	19.62	176,753	-0.28(-1.39%)
Sep 24, 2007	20.20	20.20	19.85	19.90	350,586	-0.31(-1.51%)
Sep 21, 2007	20.30	20.36	20.07	20.20	579,311	+0.20(+0.98%)
Sep 20, 2007	19.89	20.20	19.88	20.01	386,597	+0.04(+0.18%)
Sep 19, 2007	19.83	20.38	19.72	19.97	648,448	+0.30(+1.52%)
Sep 18, 2007	19.17	19.71	18.88	19.67	535,260	+0.62(+3.25%)
Sep 17, 2007	19.00	19.11	18.70	19.05	172,425	+0.04(+0.19%)
Sep 14, 2007	18.83	19.21	18.82	19.02	203,811	+0.00(+0.00%)
Sep 13, 2007	18.98	19.22	18.86	19.02	247,150	+0.08(+0.42%)
Sep 12, 2007	18.40	19.04	18.40	18.94	382,850	+0.47(+2.52%)
Sep 11, 2007	18.75	19.04	18.42	18.47	300,819	-0.20(-1.09%)
Sep 10, 2007	19.03	19.11	18.39	18.68	345,476	-0.28(-1.50%)
Sep 07, 2007	18.94	19.02	18.51	18.96	696,140	-0.18(-0.95%)
Sep 06, 2007	19.35	19.40	18.97	19.14	339,958	-0.15(-0.75%)
Sep 05, 2007	19.59	19.59	19.10	19.29	300,511	-0.38(-1.93%)

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.