Interactive Brokers (NQ: IBKR )

132.45 +2.27 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.30 62.51 57.83 59.89 3,024,730 -2.27(-3.65%)
Jan 28, 2021 62.14 62.68 60.80 62.16 1,533,314 +0.37(+0.60%)
Jan 27, 2021 63.20 63.61 61.52 61.79 1,590,336 -2.73(-4.23%)
Jan 26, 2021 65.71 66.25 63.55 64.52 986,562 -1.55(-2.34%)
Jan 25, 2021 68.40 68.52 65.21 66.07 1,271,721 -1.32(-1.96%)
Jan 22, 2021 66.67 68.37 66.67 67.39 787,292 -0.28(-0.42%)
Jan 21, 2021 66.46 67.75 65.63 67.67 814,901 +1.04(+1.56%)
Jan 20, 2021 68.42 68.69 65.95 66.64 1,200,362 -1.59(-2.32%)
Jan 19, 2021 68.03 69.40 67.43 68.22 1,250,168 +0.67(+0.99%)
Jan 15, 2021 66.84 68.00 65.80 67.56 646,609 +0.31(+0.47%)
Jan 14, 2021 68.79 68.94 67.09 67.24 524,867 -0.89(-1.31%)
Jan 13, 2021 67.89 69.15 67.76 68.13 671,533 +0.21(+0.30%)
Jan 12, 2021 68.05 68.30 67.41 67.93 758,996 +0.54(+0.80%)
Jan 11, 2021 67.68 67.79 66.49 67.39 659,430 -1.01(-1.47%)
Jan 08, 2021 67.86 70.35 67.54 68.40 1,032,082 +0.69(+1.01%)
Jan 07, 2021 66.12 69.12 65.66 67.71 1,552,010 +2.22(+3.39%)
Jan 06, 2021 62.05 67.08 62.04 65.49 1,957,936 +3.67(+5.94%)
Jan 05, 2021 60.01 62.02 59.80 61.82 1,117,238 +1.89(+3.15%)
Jan 04, 2021 60.19 60.69 58.72 59.93 699,007 +0.30(+0.51%)
Dec 31, 2020 59.63 59.63 59.63 525,878 +0.78(+1.33%)
Dec 30, 2020 60.32 60.66 58.79 58.85 525,878 -1.41(-2.34%)
Dec 29, 2020 61.30 61.62 59.73 60.25 754,618 -0.73(-1.20%)
Dec 28, 2020 60.29 61.16 60.07 60.99 608,649 +1.20(+2.01%)
Dec 24, 2020 59.92 59.92 59.13 59.78 258,991 +0.22(+0.36%)
Dec 23, 2020 58.97 60.05 58.91 59.57 647,223 +0.41(+0.69%)
Dec 22, 2020 57.74 59.51 57.45 59.16 767,491 +1.49(+2.58%)
Dec 21, 2020 57.49 57.68 56.02 57.67 618,537 -0.23(-0.39%)
Dec 18, 2020 59.01 59.09 57.57 57.90 2,289,032 -1.00(-1.70%)
Dec 17, 2020 57.37 58.92 56.85 58.89 954,467 +1.88(+3.30%)
Dec 16, 2020 55.71 57.08 55.36 57.02 587,625 +1.50(+2.70%)
Dec 15, 2020 53.97 55.52 53.44 55.52 743,901 +2.28(+4.28%)
Dec 14, 2020 54.40 54.66 52.86 53.24 738,303 -0.69(-1.27%)
Dec 11, 2020 54.44 54.46 53.12 53.92 411,627 -0.83(-1.52%)
Dec 10, 2020 54.16 54.81 53.54 54.75 709,848 +0.22(+0.39%)
Dec 09, 2020 53.80 55.20 53.04 54.54 766,068 +1.55(+2.92%)
Dec 08, 2020 52.07 53.03 51.80 52.99 844,247 +0.66(+1.25%)
Dec 07, 2020 53.10 53.72 51.94 52.34 979,158 -1.57(-2.91%)
Dec 04, 2020 53.89 54.70 53.54 53.90 456,376 +0.34(+0.64%)
Dec 03, 2020 53.78 53.78 53.20 53.56 496,677 -0.09(-0.16%)
Dec 02, 2020 53.47 54.24 52.73 53.65 705,034 +0.81(+1.54%)
Dec 01, 2020 52.51 53.44 51.98 52.84 1,071,586 +1.19(+2.31%)
Nov 30, 2020 52.86 52.98 51.07 51.64 905,345 -1.22(-2.31%)
Nov 27, 2020 51.41 53.36 50.86 52.86 472,267 +1.44(+2.79%)
Nov 25, 2020 51.59 51.71 51.16 51.43 444,631 -0.13(-0.25%)
Nov 24, 2020 51.67 51.94 50.93 51.56 592,217 +0.13(+0.25%)
Nov 23, 2020 51.87 52.66 51.35 51.43 587,638 -0.33(-0.64%)
Nov 20, 2020 52.19 52.42 51.56 51.76 1,375,859 -0.40(-0.77%)
Nov 19, 2020 51.74 52.46 51.41 52.16 421,722 +0.62(+1.19%)
Nov 18, 2020 54.35 54.35 51.38 51.55 719,044 -2.42(-4.49%)
Nov 17, 2020 52.96 54.47 52.63 53.97 669,844 +0.55(+1.02%)
Nov 16, 2020 52.78 53.68 52.05 53.42 683,593 +1.07(+2.05%)
Nov 13, 2020 50.71 52.46 50.54 52.35 772,884 +1.78(+3.52%)
Nov 12, 2020 49.96 50.66 49.25 50.57 687,273 +0.23(+0.47%)
Nov 11, 2020 49.68 50.62 49.65 50.33 549,723 +0.55(+1.10%)
Nov 10, 2020 48.30 49.82 47.80 49.79 668,374 +1.44(+2.97%)
Nov 09, 2020 49.46 50.31 47.95 48.35 662,364 +0.77(+1.62%)
Nov 06, 2020 48.32 48.32 47.46 47.58 298,570 -0.54(-1.12%)
Nov 05, 2020 47.23 48.43 47.23 48.12 409,699 +0.96(+2.03%)
Nov 04, 2020 47.41 47.77 46.41 47.16 392,552 -0.48(-1.00%)
Nov 03, 2020 47.34 48.11 47.22 47.64 475,369 +0.92(+1.97%)
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.