Indicators

Interactive Brokers (NQ: IBKR )

123.86 +1.25 (+1.02%)

Streaming Delayed Price Updated: 12:37 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.79	30.58	29.79	30.56	1,005,010	+0.77(+2.57%)
Jan 28, 2016	30.48	30.68	29.71	29.79	1,028,262	-0.48(-1.59%)
Jan 27, 2016	29.83	30.75	29.69	30.28	1,213,670	+0.28(+0.95%)
Jan 26, 2016	30.16	30.53	29.77	29.99	1,220,030	-0.12(-0.41%)
Jan 25, 2016	31.24	31.28	30.04	30.12	600,721	-1.29(-4.10%)
Jan 22, 2016	30.74	31.55	30.66	31.40	1,126,758	+1.14(+3.75%)
Jan 21, 2016	31.51	31.93	30.20	30.27	1,404,073	-1.40(-4.43%)
Jan 20, 2016	30.54	32.19	29.88	31.67	2,781,895	-0.05(-0.15%)
Jan 19, 2016	32.77	33.01	31.51	31.72	1,313,739	-0.58(-1.79%)
Jan 15, 2016	32.21	32.29	32.29	32.29	1,583,487	-0.79(-2.38%)
Jan 14, 2016	32.67	33.46	32.03	33.08	1,133,937	+0.52(+1.60%)
Jan 13, 2016	34.02	34.17	32.00	32.56	1,096,036	-1.37(-4.05%)
Jan 12, 2016	34.00	34.62	32.95	33.93	1,641,560	-0.62(-1.81%)
Jan 11, 2016	34.85	35.55	34.16	34.56	959,383	-0.72(-2.04%)
Jan 08, 2016	36.20	36.38	35.22	35.28	907,861	-0.28(-0.80%)
Jan 07, 2016	36.93	37.09	35.24	35.56	1,108,546	-2.06(-5.49%)
Jan 06, 2016	38.37	38.80	37.06	37.63	1,482,717	-1.38(-3.54%)
Jan 05, 2016	39.95	40.61	38.95	39.01	783,504	-1.18(-2.95%)

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.