Skip to main content

Interactive Brokers (NQ: IBKR )

111.71 +0.28 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 72.16 72.55 71.23 71.93 522,926 -0.59(-0.81%)
Dec 29, 2022 72.87 73.04 72.19 72.52 478,624 +0.22(+0.30%)
Dec 28, 2022 72.65 73.26 72.04 72.30 665,828 -0.33(-0.45%)
Dec 27, 2022 73.71 73.91 72.31 72.63 1,327,901 -0.69(-0.94%)
Dec 23, 2022 71.77 73.68 71.29 73.32 794,991 +1.93(+2.70%)
Dec 22, 2022 71.55 71.91 70.82 71.39 579,538 -0.33(-0.46%)
Dec 21, 2022 71.11 71.76 70.47 71.71 550,699 +1.26(+1.79%)
Dec 20, 2022 69.18 71.40 69.08 70.45 1,076,592 +1.51(+2.19%)
Dec 19, 2022 69.37 69.48 67.84 68.94 661,704 -0.15(-0.22%)
Dec 16, 2022 68.80 69.18 68.18 69.09 1,330,856 -0.30(-0.43%)
Dec 15, 2022 70.17 70.39 68.46 69.39 952,324 -1.47(-2.08%)
Dec 14, 2022 71.40 71.96 70.63 70.86 876,065 -0.75(-1.04%)
Dec 13, 2022 75.58 75.58 69.60 71.61 1,986,545 -2.17(-2.94%)
Dec 12, 2022 74.95 74.96 72.93 73.77 1,021,948 -1.25(-1.67%)
Dec 09, 2022 75.62 76.18 74.85 75.03 608,417 -0.83(-1.09%)
Dec 08, 2022 76.35 76.39 74.88 75.85 680,381 +0.18(+0.24%)
Dec 07, 2022 77.97 78.20 75.63 75.67 733,561 -2.59(-3.32%)
Dec 06, 2022 77.08 78.34 76.84 78.27 958,429 +1.05(+1.36%)
Dec 05, 2022 78.18 78.18 76.82 77.21 662,070 -1.04(-1.33%)
Dec 02, 2022 78.03 79.23 77.49 78.26 835,106 +0.06(+0.08%)
Dec 01, 2022 79.86 79.93 76.40 78.20 1,216,133 -1.64(-2.05%)
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%)
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.