Indicators

Interactive Brokers (NQ: IBKR )

123.82 +2.00 (+1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.32	42.07	40.58	41.46	575,172	-0.40(-0.96%)
May 28, 2020	42.71	42.84	41.60	41.86	393,126	-0.63(-1.47%)
May 27, 2020	40.48	42.50	40.19	42.49	850,455	+2.90(+7.33%)
May 26, 2020	38.91	39.93	38.84	39.59	596,451	+1.67(+4.40%)
May 22, 2020	38.11	38.36	37.34	37.92	362,844	-0.14(-0.36%)
May 21, 2020	38.03	38.26	37.66	38.05	612,573	-0.22(-0.59%)
May 20, 2020	38.97	39.04	37.89	38.28	671,967	+0.72(+1.92%)
May 19, 2020	38.10	38.33	37.51	37.56	592,742	-0.63(-1.66%)
May 18, 2020	36.91	38.47	36.91	38.19	638,770	+1.82(+4.99%)
May 15, 2020	36.61	36.71	36.15	36.37	562,901	-0.43(-1.17%)
May 14, 2020	35.77	36.87	35.41	36.80	627,718	+0.55(+1.51%)
May 13, 2020	37.45	37.57	36.05	36.26	687,944	-1.46(-3.86%)
May 12, 2020	39.40	39.69	37.63	37.71	599,764	-1.58(-4.03%)
May 11, 2020	39.91	40.43	39.27	39.29	583,642	-0.88(-2.19%)
May 08, 2020	39.81	40.41	39.41	40.17	686,067	+0.64(+1.63%)
May 07, 2020	39.66	40.12	39.36	39.53	472,754	+0.29(+0.75%)
May 06, 2020	39.69	40.06	39.08	39.24	544,215	-0.09(-0.22%)
May 05, 2020	40.35	40.41	39.21	39.32	405,596	-0.32(-0.81%)
May 04, 2020	39.59	40.09	39.24	39.65	433,740	-0.43(-1.07%)

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.