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 (%)
Oct 04, 2018 53.77 53.77 53.77 0 -0.07(-0.13%)
Oct 03, 2018 53.83 54.14 53.42 53.83 869,189 +0.25(+0.47%)
Oct 02, 2018 53.50 54.10 53.13 53.58 642,921 +0.28(+0.52%)
Oct 01, 2018 53.64 53.97 52.98 53.30 379,874 -0.01(-0.02%)
Sep 28, 2018 53.18 53.70 53.04 53.31 541,657 -0.29(-0.54%)
Sep 27, 2018 54.44 54.64 53.41 53.60 425,376 -0.57(-1.05%)
Sep 26, 2018 55.29 55.29 54.07 54.17 388,294 -1.13(-2.04%)
Sep 25, 2018 55.54 55.54 54.46 55.30 588,716 -0.20(-0.36%)
Sep 24, 2018 55.53 55.66 54.86 55.50 495,823 +0.14(+0.26%)
Sep 21, 2018 56.81 57.17 55.28 55.36 901,759 -1.20(-2.13%)
Sep 20, 2018 56.56 57.47 56.38 56.56 534,296 +0.43(+0.77%)
Sep 19, 2018 55.91 56.85 55.82 56.13 522,825 +0.20(+0.36%)
Sep 18, 2018 55.38 56.01 54.93 55.93 711,402 +0.57(+1.03%)
Sep 17, 2018 56.87 56.95 54.77 55.36 586,211 -1.16(-2.05%)
Sep 14, 2018 56.00 56.92 55.83 56.51 749,979 +0.54(+0.96%)
Sep 13, 2018 54.91 56.63 54.74 55.97 930,088 +1.37(+2.51%)
Sep 12, 2018 55.79 55.79 54.50 54.60 917,271 -1.19(-2.13%)
Sep 11, 2018 55.68 56.15 55.39 55.79 772,434 -0.15(-0.28%)
Sep 10, 2018 58.66 58.77 55.65 55.94 1,173,115 -2.61(-4.46%)
Sep 07, 2018 57.27 58.60 56.97 58.56 732,757 +1.27(+2.22%)
Sep 06, 2018 58.60 58.97 56.88 57.28 605,845 -1.63(-2.77%)
Sep 05, 2018 60.43 60.68 58.75 58.91 975,013 -1.52(-2.52%)
Sep 04, 2018 59.67 60.73 59.47 60.44 564,862 +0.52(+0.87%)
Aug 31, 2018 59.92 59.92 59.92 0 +0.58(+0.97%)
Aug 30, 2018 59.64 59.79 59.22 59.34 286,296 -0.40(-0.68%)
Aug 29, 2018 59.90 59.96 59.22 59.74 449,198 -0.30(-0.50%)
Aug 28, 2018 59.99 60.42 59.42 60.04 548,150 +0.18(+0.31%)
Aug 27, 2018 59.23 59.93 59.17 59.86 385,882 +1.08(+1.83%)
Aug 24, 2018 58.74 59.11 58.30 58.78 869,753 +0.21(+0.36%)
Aug 23, 2018 58.61 59.29 57.72 58.57 668,123 -0.20(-0.34%)
Aug 22, 2018 57.82 59.29 57.82 58.77 438,826 +0.64(+1.11%)
Aug 21, 2018 58.39 60.09 58.06 58.13 1,480,887 -1.49(-2.50%)
Aug 20, 2018 58.89 60.21 58.89 59.62 769,079 +0.72(+1.23%)
Aug 17, 2018 58.49 59.02 57.90 58.90 383,336 +0.34(+0.58%)
Aug 16, 2018 58.40 59.25 57.90 58.56 570,869 +0.82(+1.42%)
Aug 15, 2018 58.92 59.01 57.38 57.74 692,984 -1.73(-2.91%)
Aug 14, 2018 59.15 59.55 59.05 59.47 373,996 +0.48(+0.82%)
Aug 13, 2018 59.69 59.82 58.96 58.99 569,424 -0.69(-1.16%)
Aug 10, 2018 58.85 59.87 58.22 59.68 652,367 +0.31(+0.52%)
Aug 09, 2018 58.94 59.76 58.94 59.38 1,066,698 +0.30(+0.50%)
Aug 08, 2018 58.76 59.24 58.45 59.08 451,778 +0.39(+0.67%)
Aug 07, 2018 58.27 59.34 58.27 58.68 471,825 +0.51(+0.88%)
Aug 06, 2018 58.02 59.06 57.86 58.17 509,187 +0.33(+0.57%)
Aug 03, 2018 58.01 58.19 57.03 57.85 622,440 -0.16(-0.28%)
Aug 02, 2018 57.77 58.72 57.74 58.01 449,742 -0.21(-0.36%)
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.