Indicators

Interactive Brokers (NQ: IBKR )

120.11 +0.98 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.07	48.07	47.12	47.21	159,808	-0.80(-1.67%)
Nov 27, 2019	47.61	48.37	47.26	48.01	293,665	+0.39(+0.82%)
Nov 26, 2019	47.76	48.38	47.33	47.62	352,172	-0.44(-0.91%)
Nov 25, 2019	46.69	48.37	46.60	48.05	549,563	+1.41(+3.02%)
Nov 22, 2019	45.62	46.82	45.62	46.64	477,014	+1.08(+2.37%)
Nov 21, 2019	46.75	46.96	45.34	45.56	596,555	-0.40(-0.87%)
Nov 20, 2019	45.53	46.51	45.46	45.96	577,788	+0.35(+0.77%)
Nov 19, 2019	44.76	45.84	44.76	45.61	361,410	+0.91(+2.05%)
Nov 18, 2019	45.17	45.22	44.49	44.70	375,859	-0.54(-1.20%)
Nov 15, 2019	45.49	45.88	45.04	45.24	325,409	-0.12(-0.26%)
Nov 14, 2019	45.13	45.61	44.78	45.36	243,754	+0.10(+0.21%)
Nov 13, 2019	44.67	45.46	44.53	45.26	335,523	+0.25(+0.55%)
Nov 12, 2019	44.84	45.71	44.63	45.01	377,822	+0.36(+0.80%)
Nov 11, 2019	45.32	45.89	44.63	44.66	285,774	-1.03(-2.26%)
Nov 08, 2019	45.30	45.75	44.60	45.69	244,931	+0.40(+0.88%)
Nov 07, 2019	45.11	45.84	44.99	45.29	315,395	+0.58(+1.31%)
Nov 06, 2019	45.11	45.11	43.92	44.71	309,512	-0.36(-0.80%)
Nov 05, 2019	45.19	45.44	44.60	45.07	338,864	-0.12(-0.26%)
Nov 04, 2019	45.98	46.33	44.13	45.18	682,454	-0.54(-1.17%)

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.