Iac Holdings Inc (NQ: IAC )

241.26 USD +1.17 (+0.49%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 58.74 61.09 58.06 58.69 2,821,999 -0.26(-0.43%)
Mar 30, 2020 58.15 60.05 57.83 58.94 2,029,740 +0.80(+1.37%)
Mar 27, 2020 55.84 59.70 55.84 58.14 4,184,896 -0.87(-1.48%)
Mar 26, 2020 58.53 63.36 57.85 59.02 4,971,582 +1.15(+1.99%)
Mar 25, 2020 52.65 59.62 52.41 57.87 6,226,024 +5.64(+10.80%)
Mar 24, 2020 45.52 52.71 45.37 52.23 5,799,658 +9.01(+20.85%)
Mar 23, 2020 42.52 44.09 40.80 43.22 5,225,073 +0.41(+0.95%)
Mar 20, 2020 47.12 47.35 42.28 42.81 7,584,914 -2.97(-6.48%)
Mar 19, 2020 45.38 46.75 42.96 45.78 10,614,928 +0.16(+0.35%)
Mar 18, 2020 48.14 49.51 41.69 45.62 5,085,001 -5.65(-11.03%)
Mar 17, 2020 49.68 51.65 46.89 51.27 4,597,723 +2.24(+4.57%)
Mar 16, 2020 48.69 51.71 48.12 49.03 5,641,012 -6.96(-12.43%)
Mar 13, 2020 56.98 57.50 51.82 55.99 5,699,069 -5.59(-9.08%)
Mar 12, 2020 58.32 61.58 54.11 61.58 4,720,631 +0.00(+0.00%)
Mar 11, 2020 62.98 63.48 60.47 61.58 3,897,322 -3.14(-4.85%)
Mar 10, 2020 63.11 65.17 62.22 64.72 4,264,434 +2.76(+4.45%)
Mar 09, 2020 60.76 63.49 59.54 61.96 3,473,833 -2.92(-4.50%)
Mar 06, 2020 64.76 65.31 63.19 64.89 3,236,934 -1.08(-1.64%)
Mar 05, 2020 66.30 67.25 65.39 65.97 2,266,788 -1.83(-2.70%)
Mar 04, 2020 67.16 68.15 65.98 67.80 2,739,972 +1.28(+1.92%)
Mar 03, 2020 68.81 69.19 64.94 66.52 4,014,754 -2.29(-3.33%)
Mar 02, 2020 66.94 69.10 65.82 68.81 2,820,827 +2.04(+3.05%)
Feb 28, 2020 65.31 66.90 64.45 66.78 3,522,789 +0.56(+0.85%)
Feb 27, 2020 67.00 67.65 65.53 66.21 4,432,068 -2.29(-3.34%)
Feb 26, 2020 69.87 71.38 67.91 68.50 2,852,927 -1.24(-1.78%)
Feb 25, 2020 72.55 73.02 69.59 69.74 2,871,080 -2.81(-3.87%)
Feb 24, 2020 72.54 73.19 71.30 72.55 2,582,062 -2.17(-2.90%)
Feb 21, 2020 76.02 76.48 74.46 74.72 2,127,111 -1.76(-2.30%)
Feb 20, 2020 77.33 77.77 75.32 76.48 3,169,706 -0.86(-1.12%)
Feb 19, 2020 77.97 78.74 77.12 77.34 1,858,413 -0.27(-0.35%)
Feb 18, 2020 77.76 78.40 77.12 77.61 2,878,908 -0.30(-0.39%)
Feb 14, 2020 77.20 78.35 76.79 77.91 3,542,029 +0.80(+1.04%)
Feb 13, 2020 76.28 77.90 75.55 77.12 2,697,659 -0.32(-0.42%)
Feb 12, 2020 76.93 77.64 75.76 77.44 2,042,475 +0.98(+1.28%)
Feb 11, 2020 77.20 78.09 76.32 76.46 2,475,587 -0.93(-1.20%)
Feb 10, 2020 78.45 78.94 77.16 77.39 2,108,414 -1.41(-1.79%)
Feb 07, 2020 79.36 80.34 78.48 78.80 3,027,735 -1.24(-1.55%)
Feb 06, 2020 77.61 81.70 76.75 80.04 5,236,208 +1.94(+2.48%)
Feb 05, 2020 81.61 81.61 77.64 78.10 5,374,386 -5.07(-6.10%)
Feb 04, 2020 82.19 83.44 81.35 83.18 2,937,334 +1.92(+2.37%)
Feb 03, 2020 79.99 81.45 79.99 81.25 3,980,601 +1.49(+1.87%)
Jan 31, 2020 81.78 81.83 79.48 79.76 2,767,534 -2.41(-2.93%)
Jan 30, 2020 81.93 82.49 81.36 82.17 2,792,766 -0.46(-0.55%)
Jan 29, 2020 85.01 85.01 82.52 82.62 2,491,337 -2.22(-2.62%)
Jan 28, 2020 85.47 85.64 84.65 84.85 1,997,764 -0.09(-0.10%)
Jan 27, 2020 84.40 85.33 83.66 84.93 2,708,693 -1.30(-1.51%)
Jan 24, 2020 88.85 89.07 86.10 86.23 1,974,411 -2.13(-2.42%)
Jan 23, 2020 88.95 89.65 88.15 88.37 1,833,862 -0.64(-0.71%)
Jan 22, 2020 89.94 90.12 88.79 89.00 3,609,165 -0.22(-0.25%)
Jan 21, 2020 89.85 90.25 88.85 89.22 5,755,672 -1.05(-1.16%)
Jan 17, 2020 91.31 91.31 89.60 90.28 2,800,823 -0.42(-0.47%)
Jan 16, 2020 90.35 91.02 90.05 90.70 2,060,982 +0.77(+0.85%)
Jan 15, 2020 88.52 90.56 88.52 89.93 2,298,699 +1.33(+1.50%)
Jan 14, 2020 88.64 89.67 87.97 88.61 2,513,622 -0.16(-0.18%)
Jan 13, 2020 86.94 90.07 86.94 88.77 4,006,609 +1.94(+2.23%)
Jan 10, 2020 85.81 86.96 85.00 86.83 2,058,701 +1.63(+1.92%)
Jan 09, 2020 85.50 86.40 84.78 85.19 2,961,747 +0.43(+0.51%)
Jan 08, 2020 83.83 85.61 83.83 84.76 3,699,081 +0.99(+1.18%)
Jan 07, 2020 83.40 84.08 82.71 83.78 2,434,935 +0.53(+0.63%)
Jan 06, 2020 82.84 83.28 82.40 83.25 3,091,216 +0.11(+0.13%)
Jan 03, 2020 82.60 83.35 82.45 83.14 1,992,429 -0.45(-0.54%)
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.