Skip to main content

Interactive Brokers (NQ: IBKR )

111.72 +0.28 (+0.26%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 79.54 80.38 79.00 79.84 1,335,471 +0.60(+0.75%)
Nov 29, 2022 78.10 79.28 78.10 79.24 1,044,129 +1.28(+1.64%)
Nov 28, 2022 76.52 78.08 76.46 77.96 687,359 +0.81(+1.06%)
Nov 25, 2022 77.92 78.01 76.69 77.15 345,606 -0.47(-0.60%)
Nov 23, 2022 76.96 78.97 76.78 77.61 847,552 +0.40(+0.51%)
Nov 22, 2022 74.75 77.39 74.57 77.22 823,210 +2.60(+3.49%)
Nov 21, 2022 74.50 75.62 74.28 74.61 1,130,469 +0.08(+0.11%)
Nov 18, 2022 75.23 75.42 73.47 74.53 804,298 +0.07(+0.09%)
Nov 17, 2022 72.88 75.39 72.64 74.46 902,736 +0.48(+0.64%)
Nov 16, 2022 74.86 74.95 73.58 73.99 880,666 -1.73(-2.28%)
Nov 15, 2022 74.06 76.32 74.06 75.72 1,435,533 +2.52(+3.45%)
Nov 14, 2022 73.11 74.31 71.93 73.19 1,543,266 +0.16(+0.22%)
Nov 11, 2022 78.09 78.47 72.48 73.03 2,070,827 -4.96(-6.35%)
Nov 10, 2022 80.52 80.52 77.07 77.99 1,954,759 +0.40(+0.51%)
Nov 09, 2022 79.06 79.37 77.06 77.59 738,225 -1.95(-2.45%)
Nov 08, 2022 79.22 80.48 78.54 79.54 615,276 +0.18(+0.23%)
Nov 07, 2022 79.25 79.87 78.45 79.36 722,167 +0.33(+0.41%)
Nov 04, 2022 80.52 80.89 78.40 79.03 1,210,789 -1.07(-1.34%)
Nov 03, 2022 78.73 80.38 78.62 80.11 1,265,535 +0.44(+0.55%)
Nov 02, 2022 79.34 80.78 79.10 79.67 1,077,250 -0.07(-0.09%)
Nov 01, 2022 80.13 80.35 78.08 79.74 1,070,977 +0.15(+0.19%)
Oct 31, 2022 79.52 80.39 79.07 79.59 1,322,641 +0.03(+0.04%)
Oct 28, 2022 79.38 80.04 78.73 79.56 1,488,323 -0.03(-0.04%)
Oct 27, 2022 78.18 80.11 77.86 79.59 1,265,378 +2.04(+2.62%)
Oct 26, 2022 78.04 79.12 76.95 77.55 1,339,691 -0.65(-0.83%)
Oct 25, 2022 75.81 78.36 75.48 78.20 1,068,370 +2.57(+3.40%)
Oct 24, 2022 76.41 76.70 74.71 75.63 1,029,668 -0.51(-0.67%)
Oct 21, 2022 75.47 76.75 74.41 76.13 1,450,462 +0.87(+1.16%)
Oct 20, 2022 75.05 75.39 73.65 75.26 1,545,345 -0.30(-0.39%)
Oct 19, 2022 72.24 76.12 72.24 75.56 1,969,558 +4.89(+6.91%)
Oct 18, 2022 70.84 72.69 70.19 70.67 2,273,103 +2.44(+3.58%)
Oct 17, 2022 69.43 69.92 67.55 68.23 1,225,695 +0.29(+0.42%)
Oct 14, 2022 70.91 71.28 67.85 67.94 1,404,963 -2.21(-3.16%)
Oct 13, 2022 66.75 70.54 66.42 70.16 1,066,386 +1.96(+2.87%)
Oct 12, 2022 68.05 68.61 67.48 68.20 966,276 +0.65(+0.96%)
Oct 11, 2022 68.17 68.53 66.73 67.55 1,297,311 -1.40(-2.03%)
Oct 10, 2022 69.96 70.07 68.38 68.95 1,140,175 -0.25(-0.36%)
Oct 07, 2022 69.27 70.28 67.93 69.20 1,719,838 -0.52(-0.74%)
Oct 06, 2022 67.40 70.02 67.35 69.72 1,370,671 +2.05(+3.02%)
Oct 05, 2022 66.56 67.88 66.20 67.67 863,157 +0.72(+1.08%)
Oct 04, 2022 64.20 66.98 64.14 66.95 1,333,068 +3.69(+5.84%)
Oct 03, 2022 64.03 64.62 62.26 63.25 1,445,733 -0.21(-0.33%)
Sep 30, 2022 63.63 64.88 63.23 63.46 1,112,459 -0.45(-0.70%)
Sep 29, 2022 64.17 64.52 63.26 63.91 744,801 -0.89(-1.38%)
Sep 28, 2022 63.36 65.33 63.34 64.80 745,139 +1.51(+2.38%)
Sep 27, 2022 64.11 64.61 62.26 63.29 851,684 -0.08(-0.13%)
Sep 26, 2022 63.78 64.83 63.31 63.37 801,944 -0.82(-1.28%)
Sep 23, 2022 64.43 64.87 63.34 64.20 1,113,938 -1.32(-2.02%)
Sep 22, 2022 67.14 67.27 65.29 65.52 1,093,706 -0.95(-1.43%)
Sep 21, 2022 67.33 68.30 66.47 66.47 599,850 -0.45(-0.67%)
Sep 20, 2022 67.82 68.47 66.81 66.92 886,185 -1.42(-2.08%)
Sep 19, 2022 66.21 68.43 66.09 68.34 1,025,472 +1.09(+1.62%)
Sep 16, 2022 68.87 68.89 66.58 67.25 4,987,820 -2.01(-2.90%)
Sep 15, 2022 69.45 70.26 68.75 69.25 1,146,985 -0.50(-0.71%)
Sep 14, 2022 68.41 70.19 68.41 69.75 1,501,714 +1.55(+2.27%)
Sep 13, 2022 67.99 69.61 67.89 68.20 1,258,495 -1.10(-1.59%)
Sep 12, 2022 69.12 70.19 68.94 69.30 1,603,601 +0.70(+1.01%)
Sep 09, 2022 67.17 68.93 67.14 68.61 1,300,200 +1.89(+2.83%)
Sep 08, 2022 65.46 66.80 65.31 66.72 1,101,111 +0.75(+1.14%)
Sep 07, 2022 64.06 66.27 64.00 65.96 2,192,506 +1.55(+2.40%)
Sep 06, 2022 61.87 64.46 61.87 64.42 1,899,232 +3.03(+4.93%)
Sep 02, 2022 63.40 63.53 61.04 61.39 631,355 -1.06(-1.70%)
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.