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 (%)
Feb 28, 2020	49.03	50.68	47.83	49.81	1,469,329	-0.53(-1.05%)
Feb 27, 2020	51.28	54.01	50.28	50.34	1,088,957	-2.26(-4.30%)
Feb 26, 2020	51.25	52.95	51.20	52.60	877,547	+1.73(+3.40%)
Feb 25, 2020	52.54	52.68	50.06	50.87	602,489	-1.62(-3.10%)
Feb 24, 2020	51.57	52.90	50.85	52.49	675,510	-1.06(-1.98%)
Feb 21, 2020	55.21	55.21	52.91	53.55	628,060	-1.91(-3.44%)
Feb 20, 2020	56.04	56.92	54.86	55.46	1,058,404	+1.10(+2.02%)
Feb 19, 2020	53.43	54.66	53.43	54.36	404,214	+1.02(+1.92%)
Feb 18, 2020	53.41	54.04	52.95	53.34	357,343	-0.31(-0.58%)
Feb 14, 2020	53.79	53.97	53.46	53.65	269,168	-0.13(-0.24%)
Feb 13, 2020	53.60	53.83	53.04	53.78	299,756	+0.07(+0.13%)
Feb 12, 2020	54.06	54.06	52.79	53.71	373,969	-0.04(-0.07%)
Feb 11, 2020	52.62	53.80	52.07	53.75	880,052	+1.74(+3.35%)
Feb 10, 2020	50.24	52.03	50.11	52.01	469,036	+1.65(+3.29%)
Feb 07, 2020	50.15	50.51	49.75	50.35	203,289	+0.02(+0.04%)
Feb 06, 2020	50.87	51.65	50.05	50.33	543,546	-0.40(-0.79%)
Feb 05, 2020	52.83	52.83	50.35	50.73	573,074	-1.19(-2.29%)
Feb 04, 2020	50.07	53.10	50.07	51.92	1,122,125	+2.13(+4.28%)

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.