Skip to main content

Interactive Brokers (NQ: IBKR )

78.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 77.06 78.63 77.00 78.51 682,546 +0.82(+1.06%)
Nov 25, 2022 78.47 78.56 77.23 77.69 343,186 -0.47(-0.60%)
Nov 23, 2022 77.50 79.53 77.32 78.16 841,617 +0.40(+0.51%)
Nov 22, 2022 75.28 77.94 75.10 77.76 817,446 +2.62(+3.49%)
Nov 21, 2022 75.03 76.15 74.80 75.14 1,122,553 +0.08(+0.11%)
Nov 18, 2022 75.76 75.95 73.99 75.06 798,666 +0.07(+0.09%)
Nov 17, 2022 73.39 75.92 73.15 74.99 896,415 +0.48(+0.64%)
Nov 16, 2022 75.39 75.48 74.10 74.51 874,499 -1.74(-2.28%)
Nov 15, 2022 74.58 76.86 74.58 76.25 1,425,481 +2.54(+3.45%)
Nov 14, 2022 73.63 74.83 72.44 73.71 1,532,459 +0.16(+0.22%)
Nov 11, 2022 78.64 79.02 72.99 73.55 2,056,326 -4.99(-6.35%)
Nov 10, 2022 81.08 81.08 77.61 78.54 1,941,071 +0.40(+0.51%)
Nov 09, 2022 79.62 79.93 77.60 78.14 733,056 -1.96(-2.45%)
Nov 08, 2022 79.78 81.05 79.09 80.10 610,968 +0.18(+0.23%)
Nov 07, 2022 79.81 80.44 79.00 79.92 717,110 +0.33(+0.41%)
Nov 04, 2022 81.09 81.46 78.95 79.59 1,202,310 -1.08(-1.34%)
Nov 03, 2022 79.29 80.95 79.17 80.67 1,256,673 +0.44(+0.55%)
Nov 02, 2022 79.90 81.35 79.66 80.23 1,069,707 -0.07(-0.09%)
Nov 01, 2022 80.70 80.92 78.64 80.30 1,063,478 +0.15(+0.19%)
Oct 31, 2022 80.08 80.96 79.63 80.15 1,313,379 +0.03(+0.04%)
Oct 28, 2022 79.94 80.60 79.29 80.12 1,477,901 -0.03(-0.04%)
Oct 27, 2022 78.73 80.67 78.41 80.15 1,256,517 +2.05(+2.62%)
Oct 26, 2022 78.59 79.68 77.49 78.10 1,330,310 -0.65(-0.83%)
Oct 25, 2022 76.34 78.91 76.01 78.75 1,060,889 +2.59(+3.40%)
Oct 24, 2022 76.95 77.24 75.24 76.16 1,022,458 -0.51(-0.67%)
Oct 21, 2022 76.00 77.29 74.93 76.67 1,440,305 +0.88(+1.16%)
Oct 20, 2022 75.58 75.92 74.17 75.79 1,534,524 -0.30(-0.39%)
Oct 19, 2022 72.75 76.66 72.75 76.09 1,955,766 +4.92(+6.91%)
Oct 18, 2022 71.34 73.20 70.68 71.17 2,257,185 +2.46(+3.58%)
Oct 17, 2022 69.92 70.41 68.03 68.71 1,217,112 +0.29(+0.42%)
Oct 14, 2022 71.41 71.78 68.33 68.42 1,395,125 -2.23(-3.16%)
Oct 13, 2022 67.22 71.04 66.89 70.65 1,058,919 +1.97(+2.87%)
Oct 12, 2022 68.53 69.09 67.96 68.68 959,510 +0.65(+0.96%)
Oct 11, 2022 68.65 69.01 67.20 68.03 1,288,227 -1.41(-2.03%)
Oct 10, 2022 70.45 70.56 68.86 69.44 1,132,191 -0.25(-0.36%)
Oct 07, 2022 69.76 70.78 68.41 69.69 1,707,795 -0.52(-0.74%)
Oct 06, 2022 67.88 70.51 67.82 70.21 1,361,073 +2.06(+3.02%)
Oct 05, 2022 67.03 68.36 66.67 68.15 857,113 +0.73(+1.08%)
Oct 04, 2022 64.65 67.45 64.59 67.42 1,323,733 +3.72(+5.84%)
Oct 03, 2022 64.48 65.08 62.70 63.70 1,435,609 -0.21(-0.33%)
Sep 30, 2022 64.08 65.34 63.68 63.91 1,104,669 -0.45(-0.70%)
Sep 29, 2022 64.62 64.97 63.71 64.36 739,586 -0.90(-1.38%)
Sep 28, 2022 63.81 65.79 63.79 65.26 739,921 +1.52(+2.38%)
Sep 27, 2022 64.56 65.07 62.70 63.74 845,720 -0.08(-0.13%)
Sep 26, 2022 64.23 65.28 63.76 63.82 796,329 -0.83(-1.28%)
Sep 23, 2022 64.88 65.33 63.79 64.65 1,106,138 -1.33(-2.02%)
Sep 22, 2022 67.61 67.74 65.75 65.98 1,086,047 -0.96(-1.43%)
Sep 21, 2022 67.80 68.78 66.94 66.94 595,650 -0.45(-0.67%)
Sep 20, 2022 68.30 68.95 67.28 67.39 879,980 -1.43(-2.08%)
Sep 19, 2022 66.68 68.91 66.56 68.82 1,018,291 +1.10(+1.62%)
Sep 16, 2022 69.36 69.38 67.05 67.72 4,952,891 -2.02(-2.90%)
Sep 15, 2022 69.94 70.76 69.23 69.74 1,138,953 -0.50(-0.71%)
Sep 14, 2022 68.89 70.68 68.89 70.24 1,491,198 +1.56(+2.27%)
Sep 13, 2022 68.47 70.10 68.37 68.68 1,249,682 -1.11(-1.59%)
Sep 12, 2022 69.61 70.69 69.43 69.79 1,592,372 +0.70(+1.01%)
Sep 09, 2022 67.64 69.42 67.61 69.09 1,291,095 +1.90(+2.83%)
Sep 08, 2022 65.92 67.27 65.77 67.19 1,093,401 +0.76(+1.14%)
Sep 07, 2022 64.51 66.74 64.45 66.43 2,177,153 +1.56(+2.40%)
Sep 06, 2022 62.31 64.92 62.31 64.87 1,885,932 +3.05(+4.93%)
Sep 02, 2022 63.85 63.98 61.47 61.82 626,934 -1.07(-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.