Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iac Inc (NQ: IAC )

54.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.189 3.193 3.140 3.170 2,303,895 -0.05(-1.47%)
Nov 26, 2008 3.148 3.264 3.142 3.217 10,351,743 +0.00(+0.00%)
Nov 25, 2008 3.208 3.236 3.120 3.217 7,906,950 +0.00(+0.00%)
Nov 24, 2008 3.208 3.228 3.088 3.217 11,210,720 +0.02(+0.54%)
Nov 21, 2008 3.054 3.217 2.906 3.200 15,562,626 +0.15(+4.85%)
Nov 20, 2008 3.101 3.215 3.003 3.052 13,016,141 -0.05(-1.73%)
Nov 19, 2008 3.290 3.341 3.093 3.105 12,046,432 -0.19(-5.85%)
Nov 18, 2008 3.305 3.360 3.118 3.298 12,844,391 -0.00(-0.13%)
Nov 17, 2008 3.303 3.382 3.258 3.303 8,767,546 -0.11(-3.20%)
Nov 14, 2008 3.378 3.528 3.354 3.412 9,109,739 -0.10(-2.75%)
Nov 13, 2008 3.356 3.510 3.273 3.508 14,988,024 +0.15(+4.33%)
Nov 12, 2008 3.386 3.450 3.345 3.363 7,774,815 -0.06(-1.69%)
Nov 11, 2008 3.386 3.457 3.356 3.420 6,601,852 +0.00(+0.00%)
Nov 10, 2008 3.643 3.654 3.375 3.420 6,477,645 -0.15(-4.09%)
Nov 07, 2008 3.624 3.693 3.521 3.566 8,034,950 -0.05(-1.48%)
Nov 06, 2008 3.609 3.731 3.600 3.620 10,399,267 -0.05(-1.46%)
Nov 05, 2008 3.697 3.873 3.660 3.673 17,084,810 +0.12(+3.25%)
Nov 04, 2008 3.620 3.620 3.493 3.558 12,930,611 +0.01(+0.18%)
Nov 03, 2008 3.553 3.635 3.510 3.551 6,992,049 -0.04(-1.13%)
Oct 31, 2008 3.523 3.682 3.506 3.592 11,217,934 +0.04(+1.09%)
Oct 30, 2008 3.660 3.714 3.519 3.553 10,304,615 -0.07(-2.01%)
Oct 29, 2008 3.598 3.723 3.464 3.626 13,900,044 +0.02(+0.42%)
Oct 28, 2008 3.465 3.611 3.369 3.611 11,149,832 +0.24(+7.26%)
Oct 27, 2008 3.352 3.506 3.352 3.367 7,092,160 -0.07(-1.94%)
Oct 24, 2008 3.307 3.472 3.232 3.433 10,205,307 -0.00(-0.12%)
Oct 23, 2008 3.468 3.470 3.300 3.438 11,823,052 -0.02(-0.68%)
Oct 22, 2008 3.386 3.480 3.375 3.461 13,244,383 -0.01(-0.19%)
Oct 21, 2008 3.393 3.583 3.384 3.468 12,021,870 +0.02(+0.56%)
Oct 20, 2008 3.307 3.459 3.279 3.448 5,963,119 +0.17(+5.30%)
Oct 17, 2008 3.159 3.333 3.086 3.275 10,744,619 +0.03(+0.99%)
Oct 16, 2008 3.140 3.285 2.966 3.243 14,539,509 +0.13(+4.27%)
Oct 15, 2008 3.200 3.311 3.110 3.110 9,530,766 -0.15(-4.48%)
Oct 14, 2008 3.328 3.433 3.202 3.255 15,607,416 -0.06(-1.68%)
Oct 13, 2008 3.393 3.399 3.253 3.311 16,608,065 +0.04(+1.31%)
Oct 10, 2008 3.078 3.382 3.069 3.268 18,204,324 +0.07(+2.14%)
Oct 09, 2008 3.247 3.337 3.120 3.200 11,948,999 +0.03(+1.01%)
Oct 08, 2008 3.292 3.399 2.844 3.168 18,691,726 -0.15(-4.52%)
Oct 07, 2008 3.643 3.643 3.268 3.318 10,822,944 -0.10(-3.01%)
Oct 06, 2008 3.341 3.433 3.234 3.420 17,724,868 -0.02(-0.62%)
Oct 03, 2008 3.643 3.675 3.410 3.442 15,293,178 -0.21(-5.86%)
Oct 02, 2008 3.658 3.731 3.622 3.656 7,926,552 -0.08(-2.07%)
Oct 01, 2008 3.654 3.738 3.637 3.733 11,169,154 +0.03(+0.69%)
Sep 30, 2008 3.326 3.729 3.324 3.708 16,894,546 +0.52(+16.42%)
Sep 29, 2008 3.553 3.643 3.185 3.185 15,918,990 -0.46(-12.59%)
Sep 26, 2008 3.594 3.652 3.530 3.643 10,957,127 +0.00(+0.06%)
Sep 25, 2008 3.673 3.783 3.630 3.641 9,344,183 +0.00(+0.00%)
Sep 24, 2008 3.622 3.720 3.600 3.641 9,006,614 +0.08(+2.35%)
Sep 23, 2008 3.823 3.823 3.536 3.558 10,424,454 -0.07(-1.89%)
Sep 22, 2008 3.630 3.712 3.476 3.626 10,309,295 -0.04(-1.11%)
Sep 19, 2008 3.742 3.838 3.560 3.667 8,230,138 +0.03(+0.94%)
Sep 18, 2008 3.543 3.686 3.540 3.633 18,528,650 +0.05(+1.44%)
Sep 17, 2008 3.560 3.705 3.517 3.581 17,175,066 +0.05(+1.52%)
Sep 16, 2008 3.489 3.641 3.429 3.528 10,956,828 +0.08(+2.24%)
Sep 15, 2008 3.549 3.643 3.444 3.450 7,933,747 -0.13(-3.59%)
Sep 12, 2008 3.573 3.618 3.457 3.579 14,325,424 +0.00(+0.06%)
Sep 11, 2008 3.624 3.665 3.538 3.577 13,840,808 -0.09(-2.45%)
Sep 10, 2008 3.705 3.772 3.620 3.667 11,502,668 +0.02(+0.41%)
Sep 09, 2008 3.682 3.725 3.594 3.652 10,160,671 -0.00(-0.12%)
Sep 08, 2008 3.757 3.757 3.558 3.656 8,035,477 -0.07(-1.95%)
Sep 05, 2008 3.714 3.757 3.630 3.729 10,047,597 +0.02(+0.40%)
Sep 04, 2008 3.686 3.744 3.515 3.714 13,167,364 +0.08(+2.30%)
Sep 03, 2008 3.487 3.705 3.438 3.630 10,290,374 +0.05(+1.44%)
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.