Indicators

Interactive Brokers (NQ: IBKR )

115.10 -0.02 (-0.02%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	82.92	83.31	82.36	82.82	598,442	-0.25(-0.30%)
Dec 28, 2023	82.54	83.62	82.23	83.07	729,188	+0.53(+0.64%)
Dec 27, 2023	83.03	83.03	82.17	82.54	417,783	-0.50(-0.60%)
Dec 26, 2023	82.26	83.22	81.99	83.04	436,725	+1.01(+1.23%)
Dec 22, 2023	82.20	82.85	81.84	82.03	731,530	+0.00(+0.00%)
Dec 21, 2023	81.42	82.13	80.85	82.03	764,251	+0.65(+0.80%)
Dec 20, 2023	82.36	83.12	81.39	81.39	761,290	-1.04(-1.26%)
Dec 19, 2023	81.01	82.48	80.76	82.42	1,177,915	+1.37(+1.69%)
Dec 18, 2023	79.99	81.20	79.93	81.06	1,718,165	+1.34(+1.68%)
Dec 15, 2023	80.45	80.74	78.86	79.72	2,501,844	-1.54(-1.89%)
Dec 14, 2023	81.23	81.94	80.05	81.26	1,972,144	+0.13(+0.16%)
Dec 13, 2023	83.67	84.14	80.10	81.13	1,956,914	-2.55(-3.04%)
Dec 12, 2023	83.93	84.89	83.37	83.67	922,997	-0.21(-0.25%)
Dec 11, 2023	83.55	84.16	82.68	83.88	1,391,999	+0.81(+0.97%)
Dec 08, 2023	81.08	83.83	81.08	83.07	1,829,187	+2.34(+2.90%)
Dec 07, 2023	79.99	80.82	79.05	80.74	1,307,507	+0.72(+0.90%)
Dec 06, 2023	79.23	80.46	79.23	80.02	1,554,716	+1.22(+1.55%)
Dec 05, 2023	78.79	79.16	78.07	78.80	1,181,979	-0.37(-0.47%)
Dec 04, 2023	77.81	79.47	77.68	79.17	1,306,767	+1.10(+1.41%)

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.