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 (%)
Feb 28, 2018	68.48	68.92	67.32	67.32	674,446	-0.68(-1.00%)
Feb 27, 2018	67.81	69.00	67.81	68.00	688,066	+0.19(+0.29%)
Feb 26, 2018		68.06	66.64	67.81	730,314	+0.75(+1.11%)
Feb 23, 2018	65.86	67.07	65.77	67.06	513,808	+1.66(+2.53%)
Feb 22, 2018			65.28	65.40	501,041	-0.94(-1.42%)
Feb 21, 2018	65.93	67.48	65.93	66.34	823,630	+0.60(+0.91%)
Feb 20, 2018	65.19	66.33	65.19	65.74	519,710	+0.48(+0.74%)
Feb 16, 2018		65.26	65.26	65.26	0	-0.49(-0.75%)
Feb 15, 2018		66.02	64.35	65.75	683,402	+1.21(+1.88%)
Feb 14, 2018	61.73	64.68	61.60	64.54	645,011	+2.67(+4.32%)
Feb 13, 2018	61.26	62.00	61.14	61.87	385,377	+0.18(+0.30%)
Feb 12, 2018	60.67	62.18	60.56	61.69	503,785	+1.61(+2.68%)
Feb 09, 2018	60.40	61.20	57.47	60.08	1,152,408	+0.27(+0.45%)
Feb 08, 2018		63.41	59.79	59.81	929,711	-2.92(-4.65%)
Feb 07, 2018	61.26	63.33	61.06	62.72	950,661	+1.32(+2.15%)
Feb 06, 2018	59.23	61.64	58.03	61.40	1,604,899	+0.40(+0.65%)
Feb 05, 2018	62.68	64.10	58.94	61.01	1,047,854	-2.33(-3.69%)
Feb 02, 2018	64.70	65.31	63.34	63.34	667,452	-1.37(-2.11%)

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.