Indicators

Interactive Brokers (NQ: IBKR )

120.25 +0.14 (+0.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.07	53.19	51.28	51.85	901,780	-1.23(-2.31%)
Nov 27, 2020	51.61	53.57	51.06	53.07	470,407	+1.44(+2.79%)
Nov 25, 2020	51.79	51.92	51.36	51.63	442,880	-0.13(-0.25%)
Nov 24, 2020	51.88	52.14	51.13	51.76	589,885	+0.13(+0.25%)
Nov 23, 2020	52.07	52.87	51.55	51.63	585,324	-0.33(-0.64%)
Nov 20, 2020	52.40	52.63	51.76	51.97	1,370,442	-0.40(-0.77%)
Nov 19, 2020	51.95	52.67	51.61	52.37	420,061	+0.62(+1.19%)
Nov 18, 2020	54.56	54.56	51.58	51.75	716,213	-2.43(-4.49%)
Nov 17, 2020	53.17	54.68	52.83	54.18	667,207	+0.55(+1.02%)
Nov 16, 2020	52.99	53.89	52.26	53.63	680,901	+1.08(+2.05%)
Nov 13, 2020	50.91	52.67	50.74	52.55	769,841	+1.79(+3.52%)
Nov 12, 2020	50.16	50.86	49.44	50.77	684,567	+0.24(+0.47%)
Nov 11, 2020	49.88	50.82	49.85	50.53	547,559	+0.55(+1.10%)
Nov 10, 2020	48.49	50.01	47.99	49.98	665,743	+1.44(+2.97%)
Nov 09, 2020	49.65	50.50	48.14	48.54	659,756	+0.77(+1.62%)
Nov 06, 2020	48.51	48.51	47.65	47.77	297,394	-0.54(-1.12%)
Nov 05, 2020	47.41	48.62	47.41	48.31	408,086	+0.96(+2.03%)
Nov 04, 2020	47.60	47.96	46.59	47.35	391,007	-0.48(-1.00%)
Nov 03, 2020	47.52	48.30	47.41	47.83	473,498	+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.