• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Interactive Brokers (NQ: IBKR )

    146.78 -6.19 (-4.05%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 16, 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 16, 2024 148.23 150.99 140.56 146.78 2,866,477 -6.19(-4.05%)
    Oct 15, 2024 153.00 154.75 152.01 152.97 1,732,206 +1.67(+1.11%)
    Oct 14, 2024 152.01 152.25 150.82 151.30 804,998 +0.16(+0.11%)
    Oct 11, 2024 149.25 151.36 148.95 151.14 854,444 +2.51(+1.69%)
    Oct 10, 2024 149.00 149.63 147.83 148.63 707,295 -0.90(-0.60%)
    Oct 09, 2024 148.00 149.97 147.54 149.53 1,173,463 +1.94(+1.31%)
    Oct 08, 2024 147.85 149.11 147.19 147.59 897,634 -0.98(-0.66%)
    Oct 07, 2024 148.76 149.35 147.74 148.57 1,005,287 +0.72(+0.49%)
    Oct 04, 2024 146.63 147.85 145.39 147.85 664,576 +3.07(+2.12%)
    Oct 03, 2024 142.50 145.13 141.49 144.78 1,171,696 +2.16(+1.51%)
    Oct 02, 2024 138.79 142.80 138.76 142.62 1,090,637 +4.35(+3.15%)
    Oct 01, 2024 138.96 139.98 135.64 138.27 1,198,117 -1.09(-0.78%)
    Sep 30, 2024 137.88 139.42 137.40 139.36 1,030,332 +1.83(+1.33%)
    Sep 27, 2024 136.19 137.99 135.50 137.53 898,114 +0.81(+0.59%)
    Sep 26, 2024 137.22 138.75 136.30 136.72 886,143 +0.52(+0.38%)
    Sep 25, 2024 136.11 137.11 135.39 136.20 726,579 +0.09(+0.07%)
    Sep 24, 2024 135.50 136.56 134.83 136.11 709,904 +0.92(+0.68%)
    Sep 23, 2024 133.70 135.59 133.70 135.19 799,462 +2.17(+1.63%)
    Sep 20, 2024 132.40 133.27 131.71 133.02 1,268,390 +0.57(+0.43%)
    Sep 19, 2024 132.37 132.89 130.62 132.45 885,073 +2.27(+1.74%)
    Sep 18, 2024 131.83 133.42 129.26 130.18 1,093,341 -1.63(-1.24%)
    Sep 17, 2024 129.35 133.16 128.50 131.81 1,297,024 +3.22(+2.50%)
    Sep 16, 2024 128.00 130.91 128.00 128.59 1,152,705 +0.52(+0.41%)
    Sep 13, 2024 124.99 130.10 124.27 128.07 1,619,151 +4.47(+3.62%)
    Sep 12, 2024 123.15 123.93 122.40 123.60 723,074 +0.83(+0.68%)
    Sep 11, 2024 122.24 123.15 120.04 122.77 661,390 +0.72(+0.59%)
    Sep 10, 2024 123.45 123.83 120.46 122.05 497,512 -2.17(-1.75%)
    Sep 09, 2024 123.65 125.21 123.46 124.22 576,567 +1.68(+1.37%)
    Sep 06, 2024 125.91 126.38 121.39 122.54 788,544 -3.52(-2.79%)
    Sep 05, 2024 126.01 126.27 124.50 126.06 631,088 +0.54(+0.43%)
    Sep 04, 2024 127.13 127.38 125.41 125.52 803,836 -1.88(-1.48%)
    Sep 03, 2024 128.12 128.95 126.79 127.40 760,340 -1.49(-1.16%)
    Aug 30, 2024 127.13 128.98 126.69 128.89 703,516 +2.07(+1.63%)
    Aug 29, 2024 126.51 128.09 126.10 126.82 549,448 +0.75(+0.59%)
    Aug 28, 2024 126.34 126.51 125.27 126.07 747,761 -0.80(-0.63%)
    Aug 27, 2024 124.25 126.99 124.06 126.87 826,979 +2.81(+2.27%)
    Aug 26, 2024 123.56 124.95 123.21 124.06 570,211 +0.90(+0.73%)
    Aug 23, 2024 124.44 124.44 120.84 123.16 1,072,894 -0.70(-0.56%)
    Aug 22, 2024 123.13 124.14 122.58 123.86 965,496 +0.75(+0.61%)
    Aug 21, 2024 120.72 123.26 120.59 123.11 689,692 +2.58(+2.14%)
    Aug 20, 2024 121.66 121.86 120.17 120.52 461,597 -1.19(-0.98%)
    Aug 19, 2024 120.75 121.80 120.58 121.71 567,678 +1.09(+0.90%)
    Aug 16, 2024 120.09 120.84 119.93 120.62 607,124 +0.60(+0.50%)
    Aug 15, 2024 119.85 120.82 119.25 120.02 709,622 +2.19(+1.86%)
    Aug 14, 2024 118.51 119.56 117.39 117.83 812,072 +0.48(+0.41%)
    Aug 13, 2024 117.88 118.63 117.05 117.35 609,322 -0.35(-0.30%)
    Aug 12, 2024 117.30 118.10 116.10 117.70 689,141 +1.38(+1.18%)
    Aug 09, 2024 114.77 116.73 114.28 116.32 542,371 +1.07(+0.93%)
    Aug 08, 2024 114.00 115.68 113.38 115.25 1,052,856 +2.70(+2.40%)
    Aug 07, 2024 112.13 114.22 111.99 112.55 1,603,929 +2.25(+2.04%)
    Aug 06, 2024 109.03 111.52 108.50 110.30 879,968 +1.87(+1.72%)
    Aug 05, 2024 106.56 109.31 103.49 108.44 1,619,507 -3.87(-3.45%)
    Aug 02, 2024 115.95 116.92 110.98 112.31 1,540,452 -6.47(-5.44%)
    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.