Indicators

Interactive Brokers (NQ: IBKR )

125.72 -1.82 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	87.77	87.81	85.70	86.20	1,045,443	-1.27(-1.46%)
Sep 28, 2023	87.88	88.05	87.06	87.47	738,947	-0.27(-0.31%)
Sep 27, 2023	86.39	89.38	86.13	87.74	1,118,518	+1.80(+2.10%)
Sep 26, 2023	86.74	87.00	85.17	85.94	1,022,275	-1.62(-1.85%)
Sep 25, 2023	87.26	87.62	87.26	87.56	592,394	+0.06(+0.07%)
Sep 22, 2023	88.80	89.17	87.04	87.50	685,558	-1.19(-1.34%)
Sep 21, 2023	90.02	90.38	88.28	88.69	1,143,390	-1.60(-1.78%)
Sep 20, 2023	89.15	90.52	88.54	90.29	1,133,165	+1.09(+1.22%)
Sep 19, 2023	90.70	90.70	88.23	89.21	1,179,897	-1.05(-1.16%)
Sep 18, 2023	91.23	91.34	89.80	90.25	1,084,208	-1.11(-1.21%)
Sep 15, 2023	91.62	92.20	90.90	91.36	1,895,745	-0.96(-1.04%)
Sep 14, 2023	92.14	92.60	91.57	92.31	777,347	+0.62(+0.67%)
Sep 13, 2023	93.84	94.03	90.77	91.70	832,442	-1.90(-2.03%)
Sep 12, 2023	93.75	94.27	93.42	93.60	943,110	-0.48(-0.51%)
Sep 11, 2023	94.35	95.19	93.76	94.08	772,818	+0.01(+0.01%)
Sep 08, 2023	92.69	94.18	92.59	94.07	645,905	+1.48(+1.60%)
Sep 07, 2023	92.82	93.26	91.67	92.58	673,910	-0.38(-0.41%)
Sep 06, 2023	91.58	93.23	91.58	92.96	707,871	+1.25(+1.37%)
Sep 05, 2023	92.08	92.20	91.24	91.71	710,096	-0.44(-0.48%)

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.