Skip to main content

Interactive Brokers (NQ: IBKR )

132.45 +2.27 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.26 71.40 69.79 70.10 540,844 -1.70(-2.36%)
Apr 29, 2021 71.19 71.88 70.46 71.79 621,621 +1.27(+1.81%)
Apr 28, 2021 71.00 71.70 70.20 70.52 695,696 -0.44(-0.62%)
Apr 27, 2021 70.90 71.37 70.64 70.96 392,607 +0.05(+0.07%)
Apr 26, 2021 72.10 72.38 70.76 70.91 610,670 -0.93(-1.30%)
Apr 23, 2021 69.57 72.48 68.72 71.84 1,191,061 +2.36(+3.40%)
Apr 22, 2021 72.00 72.22 69.40 69.48 1,536,780 -2.49(-3.46%)
Apr 21, 2021 72.84 74.75 70.74 71.97 1,898,746 -0.80(-1.10%)
Apr 20, 2021 75.42 75.90 72.00 72.77 831,860 -3.05(-4.02%)
Apr 19, 2021 74.89 76.06 74.87 75.82 751,215 +0.79(+1.06%)
Apr 16, 2021 75.26 75.93 74.55 75.03 511,052 -0.11(-0.14%)
Apr 15, 2021 73.86 76.03 72.96 75.14 1,427,599 +1.39(+1.89%)
Apr 14, 2021 72.28 74.15 72.04 73.75 1,066,653 +1.81(+2.52%)
Apr 13, 2021 72.82 73.38 71.76 71.93 690,289 -0.67(-0.92%)
Apr 12, 2021 73.12 73.41 72.18 72.60 502,200 -0.39(-0.54%)
Apr 09, 2021 72.23 73.31 71.59 72.99 769,996 +0.82(+1.14%)
Apr 08, 2021 72.76 72.99 71.74 72.17 611,697 -0.37(-0.51%)
Apr 07, 2021 73.15 73.32 71.55 72.54 922,113 -0.72(-0.98%)
Apr 06, 2021 73.59 74.20 72.92 73.26 544,979 -0.37(-0.51%)
Apr 05, 2021 73.15 74.99 72.87 73.63 868,402 +1.42(+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.