Indicators

Interactive Brokers (NQ: IBKR )

125.02 -1.57 (-1.24%)

Streaming Delayed Price Updated: 12:50 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.98	47.98	47.03	47.11	160,122	-0.80(-1.67%)
Nov 27, 2019	47.51	48.27	47.16	47.91	294,242	+0.39(+0.82%)
Nov 26, 2019	47.67	48.29	47.24	47.52	352,864	-0.44(-0.91%)
Nov 25, 2019	46.60	48.28	46.51	47.96	550,642	+1.41(+3.02%)
Nov 22, 2019	45.53	46.73	45.53	46.55	477,951	+1.08(+2.37%)
Nov 21, 2019	46.66	46.87	45.25	45.47	597,727	-0.40(-0.87%)
Nov 20, 2019	45.44	46.41	45.38	45.87	578,923	+0.35(+0.77%)
Nov 19, 2019	44.68	45.75	44.68	45.52	362,120	+0.91(+2.05%)
Nov 18, 2019	45.08	45.13	44.40	44.61	376,597	-0.54(-1.20%)
Nov 15, 2019	45.40	45.79	44.95	45.15	326,048	-0.12(-0.26%)
Nov 14, 2019	45.05	45.52	44.70	45.27	244,232	+0.10(+0.21%)
Nov 13, 2019	44.58	45.37	44.44	45.17	336,182	+0.25(+0.55%)
Nov 12, 2019	44.75	45.62	44.54	44.92	378,564	+0.35(+0.80%)
Nov 11, 2019	45.23	45.80	44.54	44.57	286,336	-1.03(-2.26%)
Nov 08, 2019	45.21	45.66	44.51	45.60	245,412	+0.40(+0.88%)
Nov 07, 2019	45.03	45.75	44.90	45.20	316,015	+0.58(+1.31%)
Nov 06, 2019	45.03	45.03	43.83	44.62	310,120	-0.36(-0.80%)
Nov 05, 2019	45.10	45.35	44.51	44.98	339,529	-0.12(-0.26%)
Nov 04, 2019	45.89	46.24	44.05	45.09	683,794	-0.53(-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.