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 53.83 869,177 +0.25(+0.47%)
Oct 02, 2018 53.50 54.10 53.13 53.58 642,912 +0.28(+0.52%)
Oct 01, 2018 53.64 53.97 52.98 53.30 379,869 -0.01(-0.02%)
Sep 28, 2018 53.18 53.70 53.04 53.31 541,649 -0.29(-0.54%)
Sep 27, 2018 54.44 54.64 53.41 53.60 425,371 -0.57(-1.05%)
Sep 26, 2018 55.29 55.29 54.08 54.17 388,289 -1.13(-2.04%)
Sep 25, 2018 55.54 55.54 54.46 55.30 588,708 -0.20(-0.36%)
Sep 24, 2018 55.53 55.67 54.86 55.50 495,816 +0.14(+0.26%)
Sep 21, 2018 56.81 57.17 55.28 55.36 901,747 -1.20(-2.13%)
Sep 20, 2018 56.56 57.47 56.38 56.56 534,289 +0.43(+0.77%)
Sep 19, 2018 55.91 56.85 55.82 56.13 522,818 +0.20(+0.36%)
Sep 18, 2018 55.38 56.01 54.93 55.93 711,392 +0.57(+1.03%)
Sep 17, 2018 56.87 56.95 54.77 55.36 586,203 -1.16(-2.05%)
Sep 14, 2018 56.00 56.92 55.83 56.51 749,968 +0.54(+0.96%)
Sep 13, 2018 54.91 56.63 54.74 55.97 930,075 +1.37(+2.51%)
Sep 12, 2018 55.79 55.79 54.50 54.61 917,258 -1.19(-2.13%)
Sep 11, 2018 55.68 56.15 55.39 55.79 772,424 -0.15(-0.28%)
Sep 10, 2018 58.66 58.77 55.65 55.95 1,173,099 -2.61(-4.46%)
Sep 07, 2018 57.28 58.61 56.97 58.56 732,747 +1.27(+2.22%)
Sep 06, 2018 58.61 58.97 56.88 57.28 605,837 -1.63(-2.77%)
Sep 05, 2018 60.43 60.68 58.75 58.91 975,000 -1.52(-2.52%)
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.