Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.24	41.99	40.50	41.38	576,302	-0.40(-0.96%)
May 28, 2020	42.63	42.76	41.52	41.78	393,898	-0.62(-1.47%)
May 27, 2020	40.40	42.41	40.11	42.40	852,125	+2.90(+7.33%)
May 26, 2020	38.84	39.86	38.77	39.51	597,623	+1.67(+4.40%)
May 22, 2020	38.04	38.28	37.27	37.84	363,557	-0.14(-0.36%)
May 21, 2020	37.96	38.18	37.59	37.98	613,776	-0.22(-0.59%)
May 20, 2020	38.90	38.96	37.81	38.20	673,287	+0.72(+1.92%)
May 19, 2020	38.03	38.25	37.43	37.48	593,906	-0.63(-1.66%)
May 18, 2020	36.84	38.40	36.84	38.12	640,025	+1.81(+4.99%)
May 15, 2020	36.54	36.63	36.08	36.30	564,006	-0.43(-1.17%)
May 14, 2020	35.70	36.80	35.34	36.73	628,951	+0.55(+1.51%)
May 13, 2020	37.37	37.50	35.98	36.19	689,295	-1.45(-3.86%)
May 12, 2020	39.32	39.62	37.56	37.64	600,941	-1.58(-4.03%)
May 11, 2020	39.83	40.35	39.20	39.22	584,789	-0.88(-2.19%)
May 08, 2020	39.73	40.33	39.33	40.09	687,415	+0.64(+1.63%)
May 07, 2020	39.58	40.05	39.28	39.45	473,683	+0.29(+0.75%)
May 06, 2020	39.62	39.98	39.00	39.16	545,284	-0.09(-0.22%)
May 05, 2020	40.27	40.33	39.13	39.25	406,393	-0.32(-0.81%)
May 04, 2020	39.51	40.02	39.16	39.57	434,592	-0.43(-1.07%)

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.