Interactive Brokers (NQ: IBKR )

152.58 -1.66 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 47.88 47.88 46.93 47.02 160,437 -0.80(-1.67%)
Nov 27, 2019 47.42 48.18 47.07 47.82 294,822 +0.39(+0.82%)
Nov 26, 2019 47.57 48.19 47.15 47.43 353,559 -0.44(-0.91%)
Nov 25, 2019 46.51 48.18 46.42 47.86 551,728 +1.41(+3.02%)
Nov 22, 2019 45.44 46.63 45.44 46.46 478,893 +1.08(+2.37%)
Nov 21, 2019 46.57 46.78 45.16 45.38 598,905 -0.40(-0.87%)
Nov 20, 2019 45.35 46.32 45.29 45.78 580,064 +0.35(+0.77%)
Nov 19, 2019 44.59 45.66 44.59 45.43 362,834 +0.91(+2.05%)
Nov 18, 2019 45.00 45.04 44.32 44.52 377,340 -0.54(-1.20%)
Nov 15, 2019 45.32 45.70 44.86 45.06 326,691 -0.12(-0.26%)
Nov 14, 2019 44.96 45.43 44.61 45.18 244,714 +0.10(+0.21%)
Nov 13, 2019 44.49 45.28 44.36 45.08 336,845 +0.25(+0.55%)
Nov 12, 2019 44.67 45.53 44.45 44.84 379,311 +0.35(+0.80%)
Nov 11, 2019 45.14 45.71 44.45 44.48 286,900 -1.03(-2.26%)
Nov 08, 2019 45.12 45.57 44.42 45.51 245,895 +0.40(+0.88%)
Nov 07, 2019 44.94 45.66 44.81 45.11 316,638 +0.58(+1.31%)
Nov 06, 2019 44.94 44.94 43.75 44.53 310,731 -0.36(-0.80%)
Nov 05, 2019 45.02 45.26 44.42 44.89 340,198 -0.12(-0.26%)
Nov 04, 2019 45.80 46.15 43.96 45.01 685,142 -0.53(-1.17%)
Nov 01, 2019 46.52 47.18 45.29 45.54 465,891 -0.56(-1.22%)
Oct 31, 2019 46.75 46.88 45.74 46.10 348,809 -0.71(-1.51%)
Oct 30, 2019 46.53 47.30 46.25 46.81 463,263 +0.22(+0.48%)
Oct 29, 2019 46.05 46.69 45.94 46.59 373,911 +0.37(+0.80%)
Oct 28, 2019 45.17 46.46 45.17 46.22 289,607 +1.13(+2.51%)
Oct 25, 2019 44.07 45.39 44.04 45.08 253,428 +0.87(+1.97%)
Oct 24, 2019 43.99 44.54 43.53 44.21 395,894 +0.36(+0.82%)
Oct 23, 2019 44.56 44.71 43.51 43.85 353,564 -0.65(-1.46%)
Oct 22, 2019 43.95 45.02 43.41 44.50 454,113 +0.72(+1.64%)
Oct 21, 2019 44.19 44.40 43.66 43.78 312,570 +0.17(+0.40%)
Oct 18, 2019 44.38 44.55 43.17 43.61 607,052 -0.74(-1.66%)
Oct 17, 2019 45.05 45.78 44.21 44.35 433,781 -0.33(-0.74%)
Oct 16, 2019 44.70 46.02 43.49 44.68 1,386,859 -1.30(-2.82%)
Oct 15, 2019 45.86 46.45 45.44 45.97 949,161 +0.39(+0.85%)
Oct 14, 2019 45.99 46.80 45.32 45.59 488,318 -0.85(-1.84%)
Oct 11, 2019 46.53 46.91 45.99 46.44 392,215 +0.59(+1.29%)
Oct 10, 2019 44.20 46.32 44.19 45.85 573,104 +1.80(+4.09%)
Oct 09, 2019 44.55 44.59 43.84 44.05 611,551 +0.03(+0.07%)
Oct 08, 2019 45.56 45.73 44.00 44.02 692,008 -2.12(-4.60%)
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.