Skip to main content

Interactive Brokers (NQ: IBKR )

131.59 +1.41 (+1.09%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 60.55 61.33 58.58 58.72 658,393 -2.25(-3.69%)
Apr 28, 2022 60.95 61.49 59.16 60.97 628,162 +0.67(+1.11%)
Apr 27, 2022 60.07 61.55 60.07 60.30 630,422 -0.19(-0.31%)
Apr 26, 2022 62.12 63.52 60.06 60.48 1,155,862 -1.22(-1.98%)
Apr 25, 2022 59.69 61.74 58.83 61.71 674,246 +1.57(+2.61%)
Apr 22, 2022 62.35 62.80 59.97 60.14 951,551 -2.76(-4.39%)
Apr 21, 2022 65.91 66.64 62.18 62.90 1,271,273 -2.58(-3.94%)
Apr 20, 2022 64.08 66.68 63.64 65.48 1,364,433 +0.94(+1.45%)
Apr 19, 2022 63.03 64.69 62.61 64.55 1,348,269 +1.51(+2.39%)
Apr 18, 2022 63.17 63.86 62.26 63.04 931,364 -1.33(-2.07%)
Apr 14, 2022 64.57 65.12 64.10 64.37 444,238 -0.37(-0.58%)
Apr 13, 2022 63.74 65.11 63.74 64.74 509,004 +0.63(+0.98%)
Apr 12, 2022 64.19 65.00 63.66 64.11 597,953 +0.14(+0.22%)
Apr 11, 2022 63.71 64.66 63.24 63.97 390,989 +0.02(+0.03%)
Apr 08, 2022 63.11 64.48 62.98 63.95 541,940 +0.93(+1.47%)
Apr 07, 2022 63.48 63.52 61.49 63.03 544,330 -0.45(-0.71%)
Apr 06, 2022 64.48 65.07 63.09 63.48 728,500 -1.72(-2.63%)
Apr 05, 2022 65.88 66.21 64.52 65.20 802,759 -1.08(-1.64%)
Apr 04, 2022 65.81 67.02 65.71 66.28 548,397 +0.45(+0.69%)
Apr 01, 2022 65.68 66.12 64.74 65.83 765,654 +0.85(+1.30%)
Mar 31, 2022 65.96 66.60 64.94 64.98 892,637 -1.39(-2.09%)
Mar 30, 2022 66.60 67.50 66.05 66.37 706,246 -0.63(-0.94%)
Mar 29, 2022 67.06 67.80 65.60 67.00 755,987 +1.27(+1.93%)
Mar 28, 2022 65.46 65.83 64.94 65.73 884,128 +0.66(+1.02%)
Mar 25, 2022 65.55 66.00 64.79 65.07 1,548,197 -0.36(-0.56%)
Mar 24, 2022 65.36 65.85 64.47 65.43 1,064,185 +0.47(+0.73%)
Mar 23, 2022 66.42 66.97 64.84 64.96 676,821 -2.03(-3.03%)
Mar 22, 2022 65.27 67.31 65.25 66.99 763,950 +2.49(+3.87%)
Mar 21, 2022 65.67 65.72 64.24 64.50 980,093 -1.27(-1.93%)
Mar 18, 2022 63.67 65.94 63.18 65.77 955,770 +1.96(+3.07%)
Mar 17, 2022 64.08 64.43 63.09 63.81 1,360,774 -1.05(-1.61%)
Mar 16, 2022 62.09 65.02 61.58 64.85 1,462,898 +4.00(+6.58%)
Mar 15, 2022 61.15 62.31 60.56 60.85 1,273,953 -0.07(-0.11%)
Mar 14, 2022 60.77 62.75 60.44 60.92 937,142 +0.86(+1.43%)
Mar 11, 2022 61.22 61.84 59.94 60.06 628,914 -0.50(-0.83%)
Mar 10, 2022 59.84 60.77 59.52 60.56 639,332 -0.11(-0.18%)
Mar 09, 2022 59.88 61.30 59.50 60.67 818,822 +2.61(+4.50%)
Mar 08, 2022 56.85 60.07 56.17 58.06 955,304 +1.74(+3.08%)
Mar 07, 2022 57.54 58.52 56.15 56.32 1,349,706 -1.53(-2.64%)
Mar 04, 2022 59.17 59.39 57.30 57.85 1,579,358 -2.51(-4.16%)
Mar 03, 2022 63.08 63.35 59.81 60.36 973,006 -2.49(-3.97%)
Mar 02, 2022 62.20 63.33 61.73 62.86 771,183 +1.47(+2.39%)
Mar 01, 2022 64.77 65.35 61.17 61.39 1,337,094 -3.85(-5.91%)
Feb 28, 2022 65.81 66.41 64.51 65.25 831,920 -2.23(-3.30%)
Feb 25, 2022 66.38 67.71 65.86 67.47 867,842 +1.73(+2.64%)
Feb 24, 2022 62.02 65.91 60.88 65.74 1,262,835 +0.95(+1.47%)
Feb 23, 2022 67.59 68.06 64.60 64.79 845,927 -2.42(-3.60%)
Feb 22, 2022 68.22 69.28 66.91 67.21 863,376 -1.86(-2.69%)
Feb 18, 2022 69.07 0 -0.98(-1.41%)
Feb 17, 2022 73.05 73.05 69.48 70.05 736,056 -3.56(-4.84%)
Feb 16, 2022 72.45 73.83 72.28 73.62 511,346 +0.87(+1.19%)
Feb 15, 2022 72.01 72.85 71.75 72.75 628,148 +1.67(+2.35%)
Feb 14, 2022 71.53 72.22 70.56 71.08 527,524 -0.90(-1.24%)
Feb 11, 2022 73.33 74.17 71.56 71.97 770,212 -1.23(-1.68%)
Feb 10, 2022 72.55 75.51 72.33 73.20 892,261 -0.01(-0.01%)
Feb 09, 2022 73.32 73.96 72.85 73.21 440,158 +0.72(+0.99%)
Feb 08, 2022 71.82 72.96 71.80 72.49 623,833 +0.79(+1.10%)
Feb 07, 2022 71.86 72.99 71.53 71.71 683,044 -0.13(-0.18%)
Feb 04, 2022 68.67 72.31 68.46 71.83 754,950 +2.72(+3.93%)
Feb 03, 2022 68.91 70.15 69.12 865,314 -0.81(-1.15%)
Feb 02, 2022 69.34 70.68 69.25 69.92 937,579 +0.79(+1.14%)
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.