Indicators

Interactive Brokers (NQ: IBKR )

125.72 -1.82 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.92	67.31		67.26	1,288,638	+2.29(+3.52%)
Jan 28, 2022	63.35	64.98	62.96	64.97	690,479	+1.02(+1.59%)
Jan 27, 2022	65.62	66.04	63.42	63.96	1,307,559	-1.14(-1.76%)
Jan 26, 2022	65.74	66.83	64.49	65.10	1,377,831	+0.27(+0.41%)
Jan 25, 2022	65.77	66.35	64.59	64.83	1,308,699	-2.24(-3.34%)
Jan 24, 2022	67.08	67.30	63.94	67.07	1,447,237	-1.29(-1.89%)
Jan 21, 2022	70.60	70.61	68.03	68.36	1,223,746	-2.89(-4.06%)
Jan 20, 2022	71.51	73.67	71.04	71.25	1,247,316	+0.09(+0.12%)
Jan 19, 2022	72.82	74.12	70.86	71.17	1,584,326	+0.22(+0.31%)
Jan 18, 2022	72.89	73.56	70.81	70.95	1,367,103	-2.78(-3.77%)
Jan 14, 2022				73.73	0	-0.91(-1.22%)
Jan 13, 2022	76.41	76.47	74.53	74.64	718,511	-1.66(-2.17%)
Jan 12, 2022	76.28	77.00	75.98	76.30	611,485	-0.06(-0.08%)
Jan 11, 2022	75.21	76.38	74.56	76.35	668,980	+1.44(+1.92%)
Jan 10, 2022	75.45	75.81	74.03	74.91	938,055	-1.26(-1.66%)
Jan 07, 2022	76.38	76.57	75.68	76.18	602,364	-0.07(-0.09%)
Jan 06, 2022	75.81	76.43	75.24	76.25	925,095	+0.85(+1.13%)
Jan 05, 2022	78.43	78.53	75.37	75.40	890,239	-2.58(-3.31%)
Jan 04, 2022	77.44	79.86	77.41	77.98	1,129,285	+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.