Skip to main content

Interactive Brokers (NQ: IBKR )

130.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 40.08 40.10 39.25 39.89 661,433 -0.63(-1.56%)
Apr 29, 2020 39.05 40.90 38.80 40.52 1,252,335 +2.08(+5.42%)
Apr 28, 2020 39.99 40.00 38.09 38.44 1,213,806 -0.59(-1.52%)
Apr 27, 2020 37.89 39.28 37.22 39.03 1,237,490 +1.46(+3.88%)
Apr 24, 2020 38.16 38.20 37.02 37.57 918,818 -0.57(-1.50%)
Apr 23, 2020 39.09 39.14 37.46 38.15 1,273,072 -0.18(-0.46%)
Apr 22, 2020 38.67 39.10 37.37 38.32 3,673,718 -3.70(-8.80%)
Apr 21, 2020 43.14 43.44 40.80 42.02 981,698 -1.15(-2.66%)
Apr 20, 2020 43.72 45.34 43.14 43.17 852,811 -1.52(-3.40%)
Apr 17, 2020 45.61 45.88 44.15 44.68 460,899 +0.40(+0.90%)
Apr 16, 2020 43.59 44.36 42.48 44.29 776,545 +0.76(+1.74%)
Apr 15, 2020 42.90 44.15 42.81 43.53 306,186 -0.56(-1.28%)
Apr 14, 2020 43.18 44.47 43.18 44.09 358,146 +0.81(+1.87%)
Apr 13, 2020 44.10 44.38 42.91 43.28 340,177 -1.01(-2.28%)
Apr 09, 2020 45.38 46.07 43.61 44.30 473,439 +0.32(+0.73%)
Apr 08, 2020 43.09 44.18 42.51 43.97 348,071 +1.21(+2.82%)
Apr 07, 2020 45.59 45.91 42.57 42.77 557,167 -1.25(-2.85%)
Apr 06, 2020 42.86 44.15 42.72 44.02 655,823 +2.49(+6.00%)
Apr 03, 2020 43.58 44.18 41.26 41.53 591,131 -1.70(-3.94%)
Apr 02, 2020 42.03 43.94 41.51 43.23 784,710 +1.16(+2.75%)
Apr 01, 2020 41.30 42.58 40.70 42.08 1,117,783 +0.08(+0.19%)
Mar 31, 2020 40.52 42.65 40.16 42.00 850,729 +0.94(+2.30%)
Mar 30, 2020 40.59 41.79 39.94 41.06 649,174 +0.76(+1.88%)
Mar 27, 2020 41.07 41.44 39.42 40.30 726,399 -1.65(-3.94%)
Mar 26, 2020 42.22 43.70 40.64 41.95 594,286 -0.36(-0.85%)
Mar 25, 2020 39.89 43.57 39.74 42.31 962,437 +2.68(+6.75%)
Mar 24, 2020 36.24 39.88 35.47 39.64 1,019,284 +5.31(+15.48%)
Mar 23, 2020 36.94 36.94 32.79 34.32 1,221,560 -2.55(-6.91%)
Mar 20, 2020 39.20 41.68 36.42 36.87 1,069,710 -2.69(-6.81%)
Mar 19, 2020 36.27 39.82 35.48 39.57 994,262 +2.36(+6.35%)
Mar 18, 2020 38.29 41.53 36.13 37.20 1,620,431 -4.30(-10.36%)
Mar 17, 2020 40.00 41.69 38.56 41.50 1,140,106 +2.68(+6.89%)
Mar 16, 2020 36.11 40.79 36.02 38.83 1,103,030 -4.10(-9.54%)
Mar 13, 2020 42.23 42.93 38.74 42.92 1,558,362 +2.62(+6.49%)
Mar 12, 2020 40.57 42.74 39.89 40.31 1,403,053 -3.14(-7.23%)
Mar 11, 2020 43.98 44.34 42.84 43.45 1,046,380 -1.95(-4.29%)
Mar 10, 2020 43.90 45.70 43.74 45.39 924,554 +2.68(+6.26%)
Mar 09, 2020 42.96 43.50 39.60 42.72 1,034,397 -3.98(-8.52%)
Mar 06, 2020 45.28 46.95 44.49 46.70 1,688,285 -0.22(-0.48%)
Mar 05, 2020 47.87 48.71 46.28 46.92 1,044,309 -2.30(-4.66%)
Mar 04, 2020 50.60 50.67 48.31 49.22 1,467,297 -1.04(-2.07%)
Mar 03, 2020 52.80 53.50 50.07 50.26 1,047,117 -2.50(-4.74%)
Mar 02, 2020 50.01 53.16 49.01 52.76 1,348,676 +3.05(+6.13%)
Feb 28, 2020 48.94 50.58 47.73 49.71 1,472,226 -0.53(-1.05%)
Feb 27, 2020 51.18 53.91 50.18 50.24 1,091,104 -2.26(-4.30%)
Feb 26, 2020 51.15 52.85 51.10 52.50 879,277 +1.73(+3.40%)
Feb 25, 2020 52.44 52.57 49.96 50.77 603,676 -1.62(-3.10%)
Feb 24, 2020 51.47 52.80 50.75 52.39 676,841 -1.06(-1.98%)
Feb 21, 2020 55.10 55.10 52.81 53.45 629,298 -1.90(-3.44%)
Feb 20, 2020 55.93 56.81 54.75 55.35 1,060,490 +1.10(+2.02%)
Feb 19, 2020 53.32 54.56 53.32 54.25 405,011 +1.02(+1.92%)
Feb 18, 2020 53.30 53.93 52.85 53.23 358,047 -0.31(-0.58%)
Feb 14, 2020 53.68 53.87 53.35 53.55 269,699 -0.13(-0.24%)
Feb 13, 2020 53.50 53.72 52.93 53.67 300,347 +0.07(+0.13%)
Feb 12, 2020 53.95 53.95 52.69 53.60 374,706 -0.04(-0.07%)
Feb 11, 2020 52.52 53.69 51.97 53.64 881,787 +1.74(+3.35%)
Feb 10, 2020 50.14 51.92 50.01 51.90 469,960 +1.65(+3.29%)
Feb 07, 2020 50.05 50.41 49.65 50.25 203,690 +0.02(+0.04%)
Feb 06, 2020 50.77 51.55 49.95 50.23 544,618 -0.40(-0.79%)
Feb 05, 2020 52.73 52.73 50.25 50.63 574,204 -1.18(-2.29%)
Feb 04, 2020 49.97 52.99 49.97 51.82 1,124,337 +2.13(+4.28%)
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.