Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2018 54.16 54.16 54.16 0 -0.07(-0.13%)
Oct 03, 2018 54.23 54.54 53.81 54.23 862,810 +0.25(+0.47%)
Oct 02, 2018 53.89 54.50 53.52 53.98 638,203 +0.28(+0.52%)
Oct 01, 2018 54.04 54.37 53.37 53.70 377,087 -0.01(-0.02%)
Sep 28, 2018 53.57 54.10 53.44 53.71 537,682 -0.29(-0.54%)
Sep 27, 2018 54.84 55.05 53.80 54.00 422,255 -0.57(-1.05%)
Sep 26, 2018 55.70 55.70 54.47 54.57 385,445 -1.14(-2.04%)
Sep 25, 2018 55.95 55.95 54.86 55.71 584,395 -0.20(-0.36%)
Sep 24, 2018 55.94 56.08 55.26 55.91 492,184 +0.15(+0.26%)
Sep 21, 2018 57.23 57.59 55.69 55.77 895,141 -1.21(-2.13%)
Sep 20, 2018 56.98 57.89 56.80 56.98 530,375 +0.44(+0.77%)
Sep 19, 2018 56.32 57.27 56.23 56.54 518,988 +0.20(+0.36%)
Sep 18, 2018 55.79 56.43 55.34 56.34 706,181 +0.57(+1.03%)
Sep 17, 2018 57.29 57.37 55.17 55.77 581,908 -1.17(-2.05%)
Sep 14, 2018 56.42 57.34 56.24 56.93 744,475 +0.54(+0.96%)
Sep 13, 2018 55.32 57.05 55.14 56.39 923,262 +1.38(+2.51%)
Sep 12, 2018 56.20 56.20 54.90 55.01 910,539 -1.19(-2.12%)
Sep 11, 2018 56.10 56.56 55.80 56.20 766,766 -0.16(-0.28%)
Sep 10, 2018 59.10 59.20 56.06 56.36 1,164,505 -2.63(-4.46%)
Sep 07, 2018 57.70 59.04 57.39 58.99 727,379 +1.28(+2.22%)
Sep 06, 2018 59.04 59.41 57.30 57.71 601,399 -1.64(-2.77%)
Sep 05, 2018 60.87 61.13 59.18 59.35 967,857 -1.53(-2.52%)
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.