Skip to main content

Interactive Brokers (NQ: IBKR )

130.18 -1.63 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 48.94 50.58 47.73 49.71 1,472,206 -0.53(-1.05%)
Feb 27, 2020 51.18 53.91 50.18 50.24 1,091,089 -2.26(-4.30%)
Feb 26, 2020 51.15 52.85 51.10 52.50 879,265 +1.73(+3.40%)
Feb 25, 2020 52.44 52.58 49.96 50.77 603,668 -1.62(-3.10%)
Feb 24, 2020 51.47 52.80 50.75 52.39 676,832 -1.06(-1.98%)
Feb 21, 2020 55.10 55.10 52.81 53.45 629,290 -1.90(-3.44%)
Feb 20, 2020 55.94 56.81 54.75 55.35 1,060,476 +1.10(+2.02%)
Feb 19, 2020 53.32 54.56 53.32 54.26 405,006 +1.02(+1.92%)
Feb 18, 2020 53.30 53.93 52.85 53.24 358,042 -0.31(-0.58%)
Feb 14, 2020 53.68 53.87 53.35 53.55 269,695 -0.13(-0.24%)
Feb 13, 2020 53.50 53.72 52.93 53.67 300,343 +0.07(+0.13%)
Feb 12, 2020 53.95 53.95 52.69 53.60 374,701 -0.04(-0.07%)
Feb 11, 2020 52.52 53.69 51.97 53.64 881,775 +1.74(+3.35%)
Feb 10, 2020 50.14 51.92 50.01 51.91 469,954 +1.65(+3.29%)
Feb 07, 2020 50.05 50.41 49.65 50.25 203,687 +0.02(+0.04%)
Feb 06, 2020 50.77 51.55 49.95 50.23 544,610 -0.40(-0.79%)
Feb 05, 2020 52.73 52.73 50.25 50.63 574,196 -1.18(-2.29%)
Feb 04, 2020 49.97 52.99 49.97 51.82 1,124,321 +2.13(+4.28%)
Feb 03, 2020 46.04 49.76 46.01 49.69 1,146,864 +4.05(+8.87%)
Jan 31, 2020 46.83 46.85 45.21 45.64 635,263 -1.53(-3.25%)
Jan 30, 2020 46.10 47.19 46.10 47.18 314,058 +0.61(+1.31%)
Jan 29, 2020 45.73 47.09 45.60 46.56 395,937 +0.97(+2.13%)
Jan 28, 2020 45.69 46.28 45.14 45.59 515,984 +0.00(+0.00%)
Jan 27, 2020 45.51 46.24 44.96 45.59 671,984 -0.68(-1.47%)
Jan 24, 2020 46.79 46.97 45.94 46.27 691,488 -0.57(-1.22%)
Jan 23, 2020 47.37 47.75 46.79 46.85 752,868 -0.92(-1.93%)
Jan 22, 2020 48.53 49.04 47.16 47.77 1,015,707 -1.59(-3.23%)
Jan 21, 2020 48.70 49.95 48.47 49.36 682,747 +0.66(+1.36%)
Jan 17, 2020 48.66 49.25 48.33 48.70 498,098 +0.35(+0.72%)
Jan 16, 2020 47.59 49.30 47.54 48.35 550,448 +1.19(+2.53%)
Jan 15, 2020 47.56 47.95 46.71 47.16 340,279 -0.47(-0.98%)
Jan 14, 2020 47.69 48.45 47.38 47.62 416,460 +0.00(+0.00%)
Jan 13, 2020 47.17 47.82 46.76 47.62 360,134 +0.50(+1.07%)
Jan 10, 2020 47.42 47.42 46.56 47.12 283,082 -0.09(-0.19%)
Jan 09, 2020 47.05 47.42 46.61 47.20 250,385 +0.51(+1.10%)
Jan 08, 2020 45.76 46.79 45.67 46.69 369,687 +0.88(+1.93%)
Jan 07, 2020 46.18 46.21 45.68 45.81 401,522 -0.25(-0.55%)
Jan 06, 2020 45.31 46.14 44.77 46.06 701,022 +0.20(+0.44%)
Jan 03, 2020 45.83 46.10 45.16 45.85 563,385 -0.56(-1.21%)
Jan 02, 2020 45.53 46.66 45.16 46.42 586,383 +1.15(+2.53%)
Dec 31, 2019 45.22 45.72 44.59 45.27 478,223 +0.05(+0.11%)
Dec 30, 2019 45.94 46.29 45.19 45.22 260,840 -0.55(-1.21%)
Dec 27, 2019 45.98 46.18 45.52 45.78 202,658 -0.14(-0.30%)
Dec 26, 2019 45.50 46.09 45.35 45.91 224,440 +0.56(+1.24%)
Dec 24, 2019 45.57 46.00 45.28 45.35 170,220 -0.25(-0.55%)
Dec 23, 2019 45.87 45.95 45.30 45.60 283,217 -0.33(-0.72%)
Dec 20, 2019 45.98 46.70 45.77 45.93 1,697,261 -0.09(-0.19%)
Dec 19, 2019 45.44 46.22 45.43 46.02 674,227 +0.39(+0.85%)
Dec 18, 2019 45.62 46.06 45.49 45.63 510,479 +0.07(+0.15%)
Dec 17, 2019 45.56 45.81 45.21 45.56 577,363 +0.27(+0.60%)
Dec 16, 2019 45.70 46.17 45.18 45.29 518,719 -0.21(-0.47%)
Dec 13, 2019 46.62 47.13 45.22 45.51 489,139 -1.19(-2.56%)
Dec 12, 2019 45.40 47.03 45.38 46.70 318,126 +1.30(+2.87%)
Dec 11, 2019 45.10 46.29 45.10 45.40 478,857 +0.28(+0.62%)
Dec 10, 2019 45.01 45.57 44.81 45.12 325,558 +0.18(+0.41%)
Dec 09, 2019 45.82 45.88 44.75 44.93 547,762 -0.90(-1.97%)
Dec 06, 2019 46.60 46.98 45.53 45.84 567,607 -0.36(-0.78%)
Dec 05, 2019 46.08 46.19 45.37 46.19 240,553 +0.32(+0.70%)
Dec 04, 2019 44.94 46.29 44.94 45.87 522,802 +0.97(+2.16%)
Dec 03, 2019 44.94 45.17 43.91 44.90 490,774 -0.57(-1.26%)
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.