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 (%)
Feb 28, 2020	49.13	50.78	47.92	49.91	1,466,429	-0.53(-1.05%)
Feb 27, 2020	51.39	54.12	50.38	50.44	1,086,808	-2.27(-4.30%)
Feb 26, 2020	51.35	53.06	51.30	52.70	875,815	+1.74(+3.40%)
Feb 25, 2020	52.65	52.78	50.16	50.97	601,300	-1.63(-3.10%)
Feb 24, 2020	51.67	53.01	50.95	52.60	674,177	-1.06(-1.98%)
Feb 21, 2020	55.32	55.32	53.02	53.66	626,821	-1.91(-3.44%)
Feb 20, 2020	56.16	57.03	54.97	55.57	1,056,315	+1.10(+2.02%)
Feb 19, 2020	53.53	54.77	53.53	54.47	403,417	+1.02(+1.92%)
Feb 18, 2020	53.51	54.15	53.06	53.45	356,637	-0.31(-0.58%)
Feb 14, 2020	53.89	54.08	53.56	53.76	268,637	-0.13(-0.24%)
Feb 13, 2020	53.71	53.93	53.14	53.88	299,165	+0.07(+0.13%)
Feb 12, 2020	54.17	54.17	52.90	53.82	373,230	-0.04(-0.07%)
Feb 11, 2020	52.72	53.91	52.18	53.85	878,316	+1.75(+3.35%)
Feb 10, 2020	50.34	52.13	50.21	52.11	468,110	+1.66(+3.28%)
Feb 07, 2020	50.25	50.61	49.85	50.45	202,888	+0.02(+0.04%)
Feb 06, 2020	50.97	51.75	50.15	50.43	542,473	-0.40(-0.79%)
Feb 05, 2020	52.94	52.94	50.45	50.83	571,943	-1.19(-2.29%)
Feb 04, 2020	50.17	53.20	50.17	52.02	1,119,910	+2.14(+4.28%)

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.