Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	65.94	66.54	64.63	65.37	830,294	-2.23(-3.30%)
Feb 25, 2022	66.51	67.84	65.99	67.61	866,146	+1.74(+2.64%)
Feb 24, 2022	62.14	66.04	61.00	65.87	1,260,367	+0.96(+1.47%)
Feb 23, 2022	67.72	68.20	64.72	64.91	844,274	-2.43(-3.60%)
Feb 22, 2022	68.35	69.42	67.04	67.34	861,689	-1.86(-2.69%)
Feb 18, 2022				69.20	0	-0.99(-1.41%)
Feb 17, 2022	73.19	73.19	69.62	70.19	734,618	-3.57(-4.84%)
Feb 16, 2022	72.60	73.98	72.42	73.76	510,347	+0.87(+1.19%)
Feb 15, 2022	72.15	72.99	71.89	72.89	626,920	+1.68(+2.35%)
Feb 14, 2022	71.67	72.36	70.70	71.22	526,493	-0.90(-1.24%)
Feb 11, 2022	73.47	74.31	71.70	72.11	768,707	-1.23(-1.68%)
Feb 10, 2022	72.69	75.65	72.47	73.35	890,517	-0.01(-0.01%)
Feb 09, 2022	73.46	74.11	72.99	73.36	439,298	+0.72(+0.99%)
Feb 08, 2022	71.96	73.10	71.95	72.64	622,614	+0.79(+1.10%)
Feb 07, 2022	72.00	73.13	71.67	71.85	681,709	-0.13(-0.18%)
Feb 04, 2022	68.81	72.45	68.59	71.97	753,475	+2.72(+3.93%)
Feb 03, 2022	69.05	70.29		69.25	863,624	-0.81(-1.15%)
Feb 02, 2022	69.48	70.82	69.38	70.06	935,747	+0.79(+1.14%)
Feb 01, 2022	67.22	69.36	66.40	69.27	1,019,950	+2.01(+2.99%)
Jan 31, 2022	64.92	67.31		67.26	1,288,638	+2.29(+3.52%)
Jan 28, 2022	63.35	64.98	62.96	64.97	690,479	+1.02(+1.59%)
Jan 27, 2022	65.62	66.04	63.42	63.96	1,307,559	-1.14(-1.76%)
Jan 26, 2022	65.74	66.83	64.49	65.10	1,377,831	+0.27(+0.41%)
Jan 25, 2022	65.77	66.35	64.59	64.83	1,308,699	-2.24(-3.34%)
Jan 24, 2022	67.08	67.30	63.94	67.07	1,447,237	-1.29(-1.89%)
Jan 21, 2022	70.60	70.61	68.03	68.36	1,223,746	-2.89(-4.06%)
Jan 20, 2022	71.51	73.67	71.04	71.25	1,247,316	+0.09(+0.12%)
Jan 19, 2022	72.82	74.12	70.86	71.17	1,584,326	+0.22(+0.31%)
Jan 18, 2022	72.89	73.56	70.81	70.95	1,367,103	-2.78(-3.77%)
Jan 14, 2022				73.73	0	-0.91(-1.22%)
Jan 13, 2022	76.41	76.47	74.53	74.64	718,511	-1.66(-2.17%)
Jan 12, 2022	76.28	77.00	75.98	76.30	611,485	-0.06(-0.08%)
Jan 11, 2022	75.21	76.38	74.56	76.35	668,980	+1.44(+1.92%)
Jan 10, 2022	75.45	75.81	74.03	74.91	938,055	-1.26(-1.66%)
Jan 07, 2022	76.38	76.57	75.68	76.18	602,364	-0.07(-0.09%)
Jan 06, 2022	75.81	76.43	75.24	76.25	925,095	+0.85(+1.13%)
Jan 05, 2022	78.43	78.53	75.37	75.40	890,239	-2.58(-3.31%)
Jan 04, 2022	77.44	79.86	77.41	77.98	1,129,285	+0.77(+1.00%)
Jan 03, 2022	78.91	79.78	75.72	77.21	1,476,620	-1.12(-1.44%)
Dec 31, 2021	78.86	78.97	78.23	78.34	423,617	-0.65(-0.82%)
Dec 30, 2021	78.99	80.43	78.93	78.99	431,473	-0.87(-1.09%)
Dec 29, 2021	80.33	80.52	79.65	79.86	347,494	-0.47(-0.59%)
Dec 28, 2021	80.45	81.70	80.13	80.33	653,899	+0.16(+0.20%)
Dec 27, 2021	79.09	80.22	78.58	80.17	422,998	+1.26(+1.60%)
Dec 23, 2021	78.11	79.22	77.80	78.91	498,087	+1.22(+1.57%)
Dec 22, 2021	76.13	77.75	75.14	77.69	482,913	+1.40(+1.84%)
Dec 21, 2021	75.31	76.55	75.09	76.29	561,981	+2.24(+3.02%)
Dec 20, 2021	74.98	75.27	73.11	74.05	761,739	-2.04(-2.68%)
Dec 17, 2021	77.36	77.48	75.64	76.09	1,548,040	-1.45(-1.87%)
Dec 16, 2021	77.54	79.98	76.74	77.54	1,333,019	+2.07(+2.74%)
Dec 15, 2021	75.13	75.74	73.86	75.47	614,315	+0.54(+0.72%)
Dec 14, 2021	73.82	75.20	73.61	74.92	720,884	+0.77(+1.04%)
Dec 13, 2021	74.78	75.20	74.01	74.15	711,550	-1.04(-1.38%)
Dec 10, 2021	75.38	75.70	74.18	75.19	736,415	-0.16(-0.21%)
Dec 09, 2021	75.35	75.93	74.97	75.35	857,747	-0.75(-0.99%)
Dec 08, 2021	75.55	76.40	75.06	76.10	728,195	+0.37(+0.49%)
Dec 07, 2021	75.45	76.47	75.17	75.72	674,966	+1.25(+1.68%)
Dec 06, 2021	74.11	75.30	73.44	74.47	709,754	+0.58(+0.79%)
Dec 03, 2021	75.80	75.85	72.99	73.89	1,062,767	-1.58(-2.09%)
Dec 02, 2021	75.47	75.74	73.25	75.47	1,247,783	+1.48(+2.00%)

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.