Indicators

Interactive Brokers (NQ: IBKR )

121.82 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.65	12.70	12.47	12.51	404,661	-0.18(-1.43%)
Apr 27, 2012	12.72	12.74	12.63	12.69	372,144	+0.02(+0.13%)
Apr 26, 2012	12.58	12.71	12.57	12.67	384,090	+0.02(+0.13%)
Apr 25, 2012	12.49	12.67	12.44	12.65	1,365,466	+0.21(+1.72%)
Apr 24, 2012	12.29	12.49	12.21	12.44	654,783	+0.11(+0.87%)
Apr 23, 2012	12.34	12.59	12.18	12.33	1,628,144	-0.16(-1.25%)
Apr 20, 2012	13.60	13.68	12.45	12.49	4,119,762	-1.22(-8.90%)
Apr 19, 2012	13.67	13.81	13.63	13.71	459,275	+0.04(+0.30%)
Apr 18, 2012	13.73	13.80	13.61	13.67	338,114	-0.08(-0.60%)
Apr 17, 2012	13.77	13.87	13.68	13.75	469,560	+0.02(+0.18%)
Apr 16, 2012	13.82	13.94	13.70	13.73	524,836	+0.03(+0.24%)
Apr 13, 2012	14.01	14.01	13.66	13.69	266,336	-0.32(-2.29%)
Apr 12, 2012	13.91	14.06	13.80	14.01	377,144	+0.18(+1.31%)
Apr 11, 2012	13.76	13.92	13.73	13.83	351,961	+0.20(+1.45%)
Apr 10, 2012	13.76	13.91	13.63	13.64	454,166	-0.15(-1.08%)
Apr 09, 2012	13.84	13.87	13.74	13.78	293,312	-0.27(-1.94%)
Apr 05, 2012	13.97	14.15	13.90	14.06	363,230	+0.10(+0.71%)
Apr 04, 2012	14.23	14.23	13.91	13.96	492,743	-0.35(-2.48%)
Apr 03, 2012	14.38	14.42	14.27	14.31	560,907	-0.06(-0.40%)

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.