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 (%)
Jan 31, 2022	65.05	67.45		67.39	1,286,095	+2.29(+3.52%)
Jan 28, 2022	63.48	65.11	63.08	65.10	689,116	+1.02(+1.59%)
Jan 27, 2022	65.75	66.17	63.55	64.08	1,304,979	-1.15(-1.76%)
Jan 26, 2022	65.87	66.96	64.62	65.23	1,375,112	+0.27(+0.41%)
Jan 25, 2022	65.90	66.48	64.71	64.96	1,306,116	-2.24(-3.34%)
Jan 24, 2022	67.22	67.43	64.06	67.21	1,444,380	-1.29(-1.89%)
Jan 21, 2022	70.74	70.75	68.16	68.50	1,221,331	-2.90(-4.06%)
Jan 20, 2022	71.65	73.82	71.18	71.40	1,244,854	+0.09(+0.12%)
Jan 19, 2022	72.97	74.27	71.00	71.31	1,581,200	+0.22(+0.31%)
Jan 18, 2022	73.04	73.71	70.95	71.09	1,364,405	-2.79(-3.77%)
Jan 14, 2022				73.88	0	-0.91(-1.22%)
Jan 13, 2022	76.56	76.62	74.68	74.79	717,093	-1.66(-2.17%)
Jan 12, 2022	76.43	77.15	76.13	76.45	610,278	-0.06(-0.08%)
Jan 11, 2022	75.36	76.53	74.71	76.51	667,660	+1.44(+1.92%)
Jan 10, 2022	75.60	75.96	74.17	75.06	936,203	-1.27(-1.66%)
Jan 07, 2022	76.53	76.72	75.83	76.33	601,175	-0.07(-0.09%)
Jan 06, 2022	75.96	76.58	75.39	76.40	923,269	+0.85(+1.13%)
Jan 05, 2022	78.58	78.69	75.52	75.55	888,482	-2.59(-3.31%)
Jan 04, 2022	77.59	80.01	77.56	78.14	1,127,056	+0.77(+1.00%)

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.