Indicators

Interactive Brokers (NQ: IBKR )

124.70 -1.89 (-1.49%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.68	11.81	11.52	11.55	459,666	-0.14(-1.18%)
Jan 28, 2010	11.73	11.74	11.52	11.69	466,270	-0.04(-0.31%)
Jan 27, 2010	11.44	11.76	11.42	11.73	496,923	+0.25(+2.15%)
Jan 26, 2010	11.60	11.64	11.39	11.48	683,957	-0.12(-1.00%)
Jan 25, 2010	11.74	11.74	11.57	11.60	872,857	+0.00(+0.00%)
Jan 22, 2010	11.13	11.71	11.13	11.60	2,526,178	-0.39(-3.27%)
Jan 21, 2010	11.90	12.13	11.78	11.99	1,389,934	+0.15(+1.23%)
Jan 20, 2010	11.88	11.97	11.80	11.84	1,009,265	-0.14(-1.15%)
Jan 19, 2010	11.90	12.05	11.88	11.98	762,178	+0.07(+0.61%)
Jan 15, 2010	12.20	11.91	11.91	11.91	885,722	-0.28(-2.32%)
Jan 14, 2010	12.29	12.29	12.18	12.19	692,428	-0.07(-0.59%)
Jan 13, 2010	12.32	12.33	12.10	12.27	1,545,817	-0.01(-0.12%)
Jan 12, 2010	12.32	12.43	12.27	12.28	627,854	-0.11(-0.88%)
Jan 11, 2010	12.52	12.64	12.33	12.39	1,005,961	-0.15(-1.22%)
Jan 08, 2010	12.74	12.74	12.45	12.54	459,920	-0.19(-1.48%)
Jan 07, 2010	12.59	12.78	12.56	12.73	368,905	+0.08(+0.63%)
Jan 06, 2010	12.61	12.72	12.53	12.65	438,242	+0.04(+0.35%)
Jan 05, 2010	12.80	12.88	12.59	12.61	618,657	-0.29(-2.25%)

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.