Skip to main content

Interactive Brokers (NQ: IBKR )

128.00 +3.58 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.55 13.86 13.48 13.68 907,300 +0.17(+1.29%)
Jul 30, 2009 13.47 13.83 13.36 13.51 915,173 +0.24(+1.81%)
Jul 29, 2009 12.95 13.31 12.94 13.27 1,231,834 +0.21(+1.62%)
Jul 28, 2009 12.64 13.08 12.60 13.05 1,493,417 +0.41(+3.28%)
Jul 27, 2009 12.67 12.81 12.38 12.64 1,089,381 +0.12(+0.93%)
Jul 24, 2009 11.73 12.72 11.64 12.52 2,315,464 +1.22(+10.82%)
Jul 23, 2009 11.10 11.51 10.94 11.30 1,768,096 +0.24(+2.17%)
Jul 22, 2009 10.96 11.23 10.78 11.06 1,580,129 +0.04(+0.33%)
Jul 21, 2009 11.17 11.19 10.96 11.02 948,354 -0.01(-0.13%)
Jul 20, 2009 11.02 11.09 10.87 11.04 1,265,066 +0.09(+0.87%)
Jul 17, 2009 11.18 11.18 10.92 10.94 1,123,317 -0.15(-1.38%)
Jul 16, 2009 11.25 11.33 10.93 11.10 1,206,795 -0.23(-2.06%)
Jul 15, 2009 11.29 11.38 11.20 11.33 936,987 +0.13(+1.17%)
Jul 14, 2009 11.34 11.38 10.99 11.20 1,244,687 -0.07(-0.65%)
Jul 13, 2009 10.96 11.73 10.87 11.27 3,805,425 -0.17(-1.46%)
Jul 10, 2009 11.07 11.49 11.07 11.44 2,468,368 +0.29(+2.61%)
Jul 09, 2009 10.99 11.23 10.93 11.15 1,600,829 +0.23(+2.07%)
Jul 08, 2009 11.28 11.28 10.83 10.92 1,449,059 -0.18(-1.64%)
Jul 07, 2009 11.20 11.20 11.09 11.10 1,287,998 -0.10(-0.91%)
Jul 06, 2009 11.31 11.31 11.06 11.20 878,952 -0.10(-0.90%)
Jul 02, 2009 11.32 11.33 11.24 11.31 844,261 -0.17(-1.52%)
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.