Indicators

Interactive Brokers (NQ: IBKR )

137.53 +0.81 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	108.57	108.80	106.64	108.29	1,146,818	+0.23(+0.21%)
Feb 28, 2024	106.60	108.66	106.38	108.06	772,986	+1.49(+1.40%)
Feb 27, 2024	107.23	107.84	106.12	106.57	746,583	-0.70(-0.65%)
Feb 26, 2024	106.04	108.08	105.84	107.27	689,549	+1.06(+1.00%)
Feb 23, 2024	106.27	107.19	105.45	106.20	638,637	-0.04(-0.04%)
Feb 22, 2024	105.72	106.82	104.64	106.24	1,363,666	+1.69(+1.62%)
Feb 21, 2024	103.91	104.72	102.52	104.55	1,435,475	+1.71(+1.66%)
Feb 20, 2024	104.03	104.39	101.78	102.84	1,036,382	-1.18(-1.14%)
Feb 16, 2024	104.53	105.92	103.68	104.02	1,010,321	-0.06(-0.06%)
Feb 15, 2024	101.27	104.66	100.87	104.08	2,108,815	+3.52(+3.50%)
Feb 14, 2024	101.11	101.81	100.30	100.56	1,188,009	+0.08(+0.08%)
Feb 13, 2024	97.60	101.45	97.60	100.48	1,578,160	+2.80(+2.86%)
Feb 12, 2024	97.96	98.01	97.28	97.68	642,236	+0.10(+0.10%)
Feb 09, 2024	95.15	98.00	94.72	97.59	1,394,734	+2.68(+2.82%)
Feb 08, 2024	94.12	95.12	93.99	94.91	524,286	+0.93(+0.98%)
Feb 07, 2024	92.80	94.25	92.16	93.98	717,297	+1.41(+1.53%)
Feb 06, 2024	94.60	94.65	92.27	92.57	792,231	-2.03(-2.15%)
Feb 05, 2024	95.54	96.32	94.60	94.60	1,216,299	-1.06(-1.11%)
Feb 02, 2024	90.99	96.65	90.91	95.66	2,734,141	+5.23(+5.79%)

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.