Skip to main content

Interactive Brokers (NQ: IBKR )

112.26 +0.83 (+0.74%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.37 13.60 13.17 13.33 1,971,233 +0.55(+4.27%)
Nov 29, 2010 13.00 13.09 12.69 12.78 790,287 -0.28(-2.12%)
Nov 26, 2010 12.80 13.12 12.80 13.06 346,129 +0.20(+1.53%)
Nov 24, 2010 12.86 12.86 12.86 12.86 690,560 +0.11(+0.86%)
Nov 23, 2010 12.78 12.89 12.72 12.76 629,841 -0.13(-1.02%)
Nov 22, 2010 13.00 13.09 12.80 12.89 652,069 -0.12(-0.90%)
Nov 19, 2010 12.96 13.15 12.92 13.00 735,594 +0.04(+0.34%)
Nov 18, 2010 13.32 13.37 12.92 12.96 723,691 -0.21(-1.60%)
Nov 17, 2010 13.29 13.42 13.16 13.17 493,248 -0.23(-1.74%)
Nov 16, 2010 13.62 13.70 13.32 13.40 493,378 -0.31(-2.28%)
Nov 15, 2010 13.56 13.89 13.51 13.72 437,033 +0.25(+1.84%)
Nov 12, 2010 13.47 13.77 13.44 13.47 469,088 -0.09(-0.64%)
Nov 11, 2010 13.66 13.75 13.56 13.56 482,643 -0.23(-1.69%)
Nov 10, 2010 13.59 13.83 13.51 13.79 605,093 +0.14(+1.01%)
Nov 09, 2010 13.71 13.85 13.61 13.65 406,707 -0.06(-0.43%)
Nov 08, 2010 13.82 13.87 13.67 13.71 387,338 -0.18(-1.31%)
Nov 05, 2010 13.69 13.97 13.67 13.89 693,392 +0.15(+1.11%)
Nov 04, 2010 13.69 13.75 13.59 13.74 512,934 +0.15(+1.13%)
Nov 03, 2010 13.54 13.67 13.44 13.59 311,392 -0.02(-0.16%)
Nov 02, 2010 13.48 13.63 13.37 13.61 507,148 +0.14(+1.03%)
Nov 01, 2010 13.70 13.70 13.44 13.47 269,971 -0.16(-1.18%)
Oct 29, 2010 13.60 13.71 13.54 13.63 261,763 -0.02(-0.16%)
Oct 28, 2010 13.67 13.72 13.56 13.65 273,502 -0.02(-0.16%)
Oct 27, 2010 13.42 13.70 13.35 13.67 288,541 +0.06(+0.43%)
Oct 25, 2010 13.73 13.79 13.38 13.61 825,043 -0.12(-0.90%)
Oct 22, 2010 12.63 13.75 12.60 13.74 1,674,687 +1.22(+9.71%)
Oct 21, 2010 12.62 12.65 12.32 12.52 456,156 -0.08(-0.64%)
Oct 20, 2010 12.54 12.65 12.52 12.60 378,419 +0.09(+0.76%)
Oct 19, 2010 12.65 12.72 12.46 12.51 284,592 -0.23(-1.77%)
Oct 18, 2010 12.38 12.76 12.30 12.73 572,378 +0.41(+3.31%)
Oct 15, 2010 12.50 12.52 12.33 12.33 358,647 -0.19(-1.51%)
Oct 14, 2010 12.44 12.52 12.28 12.52 370,841 +0.03(+0.23%)
Oct 13, 2010 12.62 12.65 12.47 12.49 292,166 -0.07(-0.58%)
Oct 12, 2010 12.46 12.62 12.45 12.56 297,592 +0.05(+0.41%)
Oct 11, 2010 12.47 12.64 12.46 12.51 335,061 +0.07(+0.59%)
Oct 08, 2010 12.29 12.46 12.20 12.44 484,220 +0.17(+1.37%)
Oct 07, 2010 12.41 12.48 12.27 12.27 274,951 -0.16(-1.29%)
Oct 06, 2010 12.54 12.60 12.30 12.43 567,306 -0.17(-1.39%)
Oct 05, 2010 12.66 12.68 12.53 12.60 539,242 -0.01(-0.12%)
Oct 04, 2010 12.62 12.66 12.49 12.62 364,493 -0.02(-0.17%)
Oct 01, 2010 12.56 12.64 12.49 12.64 387,790 +0.11(+0.87%)
Sep 30, 2010 12.56 12.68 12.43 12.53 359,736 -0.01(-0.12%)
Sep 29, 2010 12.62 12.65 12.52 12.54 383,745 -0.10(-0.81%)
Sep 28, 2010 12.65 12.73 12.54 12.65 310,065 -0.01(-0.10%)
Sep 27, 2010 12.57 12.71 12.54 12.66 215,828 +0.09(+0.74%)
Sep 24, 2010 12.35 12.59 12.35 12.57 279,679 +0.28(+2.31%)
Sep 23, 2010 12.40 12.42 12.28 12.28 238,164 -0.15(-1.23%)
Sep 22, 2010 12.39 12.55 12.39 12.44 267,210 -0.04(-0.29%)
Sep 21, 2010 12.49 12.51 12.36 12.47 312,974 -0.01(-0.12%)
Sep 20, 2010 12.42 12.56 12.37 12.49 468,096 +0.07(+0.53%)
Sep 17, 2010 12.39 12.49 12.25 12.42 552,795 +0.10(+0.83%)
Sep 15, 2010 12.20 12.39 12.20 12.32 438,383 +0.01(+0.12%)
Sep 14, 2010 12.22 12.31 12.09 12.30 379,174 +0.08(+0.66%)
Sep 13, 2010 12.17 12.24 12.14 12.22 200,898 +0.10(+0.84%)
Sep 10, 2010 12.09 12.17 12.03 12.12 133,489 +0.07(+0.60%)
Sep 09, 2010 12.12 12.20 11.99 12.05 149,423 -0.01(-0.06%)
Sep 08, 2010 11.95 12.12 11.95 12.06 264,388 +0.14(+1.16%)
Sep 07, 2010 12.14 12.19 11.92 11.92 159,591 -0.21(-1.74%)
Sep 03, 2010 12.12 12.13 11.91 12.13 248,544 +0.06(+0.48%)
Sep 02, 2010 12.15 12.28 11.97 12.07 278,502 -0.07(-0.60%)
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.