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 (%)
Nov 28, 2008	12.86	13.31	12.79	13.25	304,144	+0.25(+1.90%)
Nov 26, 2008	11.78	13.01	11.78	13.01	598,588	+0.86(+7.06%)
Nov 25, 2008	12.01	12.64	11.74	12.15	772,150	+0.33(+2.83%)
Nov 24, 2008	10.70	11.93	10.44	11.82	932,829	+1.10(+10.24%)
Nov 21, 2008	9.868	10.74	9.243	10.72	1,475,242	+1.20(+12.60%)
Nov 20, 2008	11.02	11.42	9.446	9.519	2,524,709	-1.74(-15.43%)
Nov 19, 2008	12.16	12.35	11.07	11.26	1,587,899	-0.81(-6.74%)
Nov 18, 2008	13.11	13.19	10.97	12.07	3,751,218	-1.00(-7.67%)
Nov 17, 2008	13.73	13.94	13.04	13.07	774,812	-0.73(-5.27%)
Nov 14, 2008	14.06	14.93	13.70	13.80	727,763	-0.60(-4.19%)
Nov 13, 2008	13.22	14.48	12.72	14.40	1,021,281	+1.39(+10.66%)
Nov 12, 2008	13.97	14.37	13.01	13.01	940,862	-0.97(-6.96%)
Nov 11, 2008	14.46	14.85	13.90	13.99	1,228,640	-0.53(-3.65%)
Nov 10, 2008	15.82	16.02	14.45	14.52	1,046,960	-1.01(-6.50%)
Nov 07, 2008	15.64	15.71	15.08	15.53	721,261	-0.02(-0.14%)
Nov 06, 2008	15.75	16.12	15.30	15.55	637,759	-0.41(-2.55%)
Nov 05, 2008	16.12	16.79	15.81	15.96	1,052,989	-0.23(-1.44%)
Nov 04, 2008	16.41	16.44	15.41	16.19	2,069,179	+0.21(+1.32%)

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.