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 (%)
Oct 29, 2021 68.60 69.84 69.65 492,426 +0.29(+0.43%)
Oct 28, 2021 70.45 70.58 68.71 69.36 904,016 -1.18(-1.67%)
Oct 27, 2021 71.09 71.68 70.06 70.54 518,363 -0.96(-1.35%)
Oct 26, 2021 72.86 71.49 71.50 655,908 -1.18(-1.62%)
Oct 25, 2021 73.31 73.98 72.66 72.68 507,403 -0.54(-0.74%)
Oct 22, 2021 73.01 73.31 72.10 73.22 606,941 +0.37(+0.51%)
Oct 21, 2021 72.68 73.85 72.10 72.85 818,591 -0.88(-1.20%)
Oct 20, 2021 71.33 73.84 71.23 73.73 1,311,591 +1.25(+1.72%)
Oct 19, 2021 70.80 72.55 70.26 72.49 929,919 +2.07(+2.95%)
Oct 18, 2021 69.52 71.64 69.11 70.41 1,358,084 +0.52(+0.75%)
Oct 15, 2021 70.07 71.14 69.86 69.89 684,001 +0.25(+0.35%)
Oct 14, 2021 70.53 70.53 68.50 69.64 942,087 -0.18(-0.25%)
Oct 13, 2021 70.42 71.06 69.41 69.82 952,312 -0.73(-1.03%)
Oct 12, 2021 70.69 72.07 70.22 70.55 775,476 -0.15(-0.21%)
Oct 11, 2021 70.66 71.03 70.35 70.70 639,330 +0.25(+0.35%)
Oct 08, 2021 69.40 70.83 68.94 70.45 619,096 +1.03(+1.49%)
Oct 07, 2021 68.19 70.50 68.18 69.42 1,031,702 +1.37(+2.01%)
Oct 06, 2021 65.33 68.19 65.33 68.05 1,365,634 +2.08(+3.16%)
Oct 05, 2021 63.12 65.98 62.82 65.97 1,124,291 +3.14(+4.99%)
Oct 04, 2021 63.55 63.95 62.59 62.83 908,581 -0.60(-0.95%)
Oct 01, 2021 61.45 63.95 61.31 63.43 745,130 +2.14(+3.50%)
Sep 30, 2021 63.86 64.29 61.26 61.29 1,855,504 -2.37(-3.72%)
Sep 29, 2021 63.90 64.23 63.25 63.66 1,261,112 -0.45(-0.71%)
Sep 28, 2021 64.56 64.96 64.09 64.11 1,177,290 -0.47(-0.73%)
Sep 27, 2021 61.99 64.62 61.84 64.58 1,015,286 +2.91(+4.72%)
Sep 24, 2021 60.78 61.77 60.78 61.67 425,898 +0.53(+0.87%)
Sep 23, 2021 59.44 61.26 59.33 61.14 568,809 +1.91(+3.22%)
Sep 22, 2021 58.52 59.49 58.52 59.23 458,281 +0.85(+1.45%)
Sep 21, 2021 58.85 59.40 58.30 58.39 635,555 -0.27(-0.45%)
Sep 20, 2021 59.68 59.72 57.85 58.65 990,147 -1.85(-3.05%)
Sep 17, 2021 60.65 60.99 60.02 60.50 1,826,148 +0.08(+0.13%)
Sep 16, 2021 60.62 61.08 59.93 60.42 699,750 -0.20(-0.32%)
Sep 15, 2021 60.24 61.31 60.08 60.62 719,274 +0.26(+0.42%)
Sep 14, 2021 61.22 61.36 59.98 60.36 669,376 -0.77(-1.25%)
Sep 13, 2021 61.97 62.23 60.89 61.13 699,891 -0.61(-0.99%)
Sep 10, 2021 62.23 62.32 61.49 61.74 510,578 -0.35(-0.57%)
Sep 09, 2021 61.88 62.96 61.72 62.09 483,079 +0.11(+0.17%)
Sep 08, 2021 63.51 63.54 61.88 61.99 513,396 -1.55(-2.44%)
Sep 07, 2021 63.63 64.02 63.32 63.54 903,957 +0.13(+0.20%)
Sep 03, 2021 63.69 64.19 63.39 63.41 468,095 -0.13(-0.20%)
Sep 02, 2021 64.39 64.39 63.06 63.54 592,274 -0.70(-1.09%)
Sep 01, 2021 63.82 64.58 63.18 64.24 823,700 +0.69(+1.08%)
Aug 31, 2021 63.41 63.72 63.07 63.55 686,495 +0.30(+0.48%)
Aug 30, 2021 64.05 64.14 63.05 63.24 634,856 -0.80(-1.24%)
Aug 27, 2021 62.69 64.09 62.68 64.04 541,800 +1.46(+2.34%)
Aug 26, 2021 62.81 62.95 62.53 62.58 486,670 -0.27(-0.44%)
Aug 25, 2021 62.24 62.98 61.91 62.85 478,916 +0.96(+1.55%)
Aug 24, 2021 61.17 62.07 60.89 61.89 402,992 +0.69(+1.12%)
Aug 23, 2021 61.32 61.61 60.88 61.20 515,924 +0.38(+0.63%)
Aug 20, 2021 59.71 60.90 59.26 60.82 846,113 +1.07(+1.79%)
Aug 19, 2021 60.16 60.52 59.10 59.75 450,936 -0.72(-1.18%)
Aug 18, 2021 60.50 61.39 60.12 60.47 505,436 -0.13(-0.21%)
Aug 17, 2021 61.04 61.04 59.96 60.59 449,562 -0.80(-1.30%)
Aug 16, 2021 61.58 61.58 60.52 61.39 386,513 -0.66(-1.06%)
Aug 13, 2021 62.21 62.40 61.30 62.05 541,659 -0.26(-0.41%)
Aug 12, 2021 62.76 62.80 61.91 62.30 455,297 -0.44(-0.70%)
Aug 11, 2021 62.63 63.10 62.13 62.74 503,396 +0.13(+0.20%)
Aug 10, 2021 62.72 63.04 61.78 62.62 761,877 -0.03(-0.05%)
Aug 09, 2021 62.50 63.13 61.87 62.65 361,549 +0.30(+0.49%)
Aug 06, 2021 61.62 62.41 61.16 62.34 486,667 +1.04(+1.70%)
Aug 05, 2021 61.18 61.72 61.18 61.30 484,710 +0.48(+0.79%)
Aug 04, 2021 59.94 61.33 59.41 60.82 494,094 +0.63(+1.04%)
Aug 03, 2021 61.95 61.95 59.85 60.19 542,331 -1.51(-2.45%)
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.