Indicators

Interactive Brokers (NQ: IBKR )

123.74 +1.13 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	52.97	53.09	51.17	51.74	903,563	-1.23(-2.31%)
Nov 27, 2020	51.51	53.47	50.96	52.97	471,338	+1.44(+2.79%)
Nov 25, 2020	51.69	51.81	51.26	51.53	443,756	-0.13(-0.25%)
Nov 24, 2020	51.77	52.04	51.03	51.66	591,052	+0.13(+0.25%)
Nov 23, 2020	51.97	52.76	51.45	51.53	586,481	-0.33(-0.64%)
Nov 20, 2020	52.29	52.52	51.66	51.86	1,373,152	-0.40(-0.77%)
Nov 19, 2020	51.84	52.57	51.51	52.26	420,892	+0.62(+1.19%)
Nov 18, 2020	54.46	54.46	51.48	51.65	717,630	-2.43(-4.49%)
Nov 17, 2020	53.07	54.57	52.73	54.08	668,526	+0.55(+1.02%)
Nov 16, 2020	52.88	53.78	52.16	53.53	682,248	+1.08(+2.05%)
Nov 13, 2020	50.81	52.57	50.64	52.45	771,364	+1.78(+3.52%)
Nov 12, 2020	50.06	50.76	49.34	50.67	685,921	+0.23(+0.47%)
Nov 11, 2020	49.78	50.72	49.75	50.43	548,642	+0.55(+1.10%)
Nov 10, 2020	48.40	49.91	47.90	49.89	667,059	+1.44(+2.97%)
Nov 09, 2020	49.55	50.40	48.05	48.45	661,061	+0.77(+1.62%)
Nov 06, 2020	48.42	48.42	47.56	47.67	297,982	-0.54(-1.12%)
Nov 05, 2020	47.32	48.52	47.32	48.21	408,893	+0.96(+2.03%)
Nov 04, 2020	47.51	47.87	46.50	47.25	391,780	-0.48(-1.00%)
Nov 03, 2020	47.43	48.20	47.32	47.73	474,434	+0.92(+1.97%)

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.