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

Iac Inc (NQ: IAC )

54.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 28, 2013 9.466 9.649 9.450 9.625 3,768,637 +0.17(+1.78%)
Mar 27, 2013 9.457 9.539 9.446 9.457 4,802,514 -0.09(-0.95%)
Mar 26, 2013 9.610 9.625 9.494 9.547 3,373,929 +0.02(+0.16%)
Mar 25, 2013 9.541 9.549 9.461 9.532 3,205,751 +0.03(+0.36%)
Mar 22, 2013 9.444 9.584 9.418 9.498 3,463,749 +0.08(+0.89%)
Mar 21, 2013 9.401 9.496 9.401 9.414 3,810,281 -0.08(-0.86%)
Mar 20, 2013 9.300 9.530 9.295 9.496 4,325,293 +0.23(+2.54%)
Mar 19, 2013 9.287 9.358 9.158 9.261 2,543,158 -0.02(-0.23%)
Mar 18, 2013 9.198 9.341 9.155 9.282 2,514,814 -0.02(-0.23%)
Mar 15, 2013 9.347 9.468 9.282 9.304 5,794,825 -0.07(-0.76%)
Mar 14, 2013 9.366 9.410 9.304 9.375 4,596,345 +0.02(+0.25%)
Mar 13, 2013 9.366 9.403 9.289 9.351 3,183,836 -0.02(-0.16%)
Mar 12, 2013 9.356 9.414 9.291 9.366 3,792,678 -0.03(-0.28%)
Mar 11, 2013 9.302 9.403 9.257 9.392 7,426,282 +0.01(+0.07%)
Mar 08, 2013 9.211 9.398 9.211 9.386 6,522,741 +0.18(+1.92%)
Mar 07, 2013 9.130 9.217 9.065 9.209 11,347,630 +0.10(+1.06%)
Mar 06, 2013 9.190 9.229 9.086 9.112 6,650,863 -0.07(-0.73%)
Mar 05, 2013 8.886 9.209 8.783 9.179 10,050,770 +0.35(+3.95%)
Mar 04, 2013 8.854 8.940 8.733 8.830 5,782,649 -0.05(-0.61%)
Mar 01, 2013 8.755 8.908 8.722 8.884 6,522,059 +0.11(+1.20%)
Feb 28, 2013 8.787 8.821 8.625 8.778 7,104,850 -0.02(-0.27%)
Feb 27, 2013 8.772 8.862 8.746 8.802 6,448,338 -0.02(-0.17%)
Feb 26, 2013 8.869 8.908 8.740 8.817 7,173,873 -0.20(-2.25%)
Feb 22, 2013 9.033 9.068 8.953 9.020 7,439,804 +0.06(+0.72%)
Feb 21, 2013 8.918 9.002 8.819 8.955 5,593,293 +0.00(+0.00%)
Feb 20, 2013 9.020 9.043 8.936 8.955 4,721,518 -0.07(-0.76%)
Feb 19, 2013 8.996 9.026 8.860 9.024 10,078,581 +0.04(+0.46%)
Feb 15, 2013 8.938 9.050 8.877 8.983 8,892,035 +0.03(+0.31%)
Feb 14, 2013 9.136 9.151 8.944 8.955 7,884,809 -0.20(-2.23%)
Feb 13, 2013 9.160 9.190 9.093 9.160 7,695,556 -0.06(-0.60%)
Feb 12, 2013 9.314 9.327 9.122 9.215 11,221,594 -0.14(-1.54%)
Feb 11, 2013 9.450 9.465 9.314 9.359 9,291,546 -0.05(-0.50%)
Feb 08, 2013 9.422 9.513 8.951 9.407 12,408,316 -0.03(-0.34%)
Feb 07, 2013 9.374 9.622 9.303 9.439 15,110,641 +0.19(+2.00%)
Feb 06, 2013 9.103 9.415 9.013 9.254 12,769,340 +0.40(+4.49%)
Feb 04, 2013 8.852 8.953 8.802 8.856 4,973,802 -0.09(-0.96%)
Feb 01, 2013 8.957 9.019 8.821 8.942 4,663,908 +0.07(+0.75%)
Jan 31, 2013 8.750 8.963 8.731 8.875 7,193,862 +0.07(+0.78%)
Jan 30, 2013 8.802 8.882 8.686 8.806 6,179,664 +0.06(+0.69%)
Jan 29, 2013 8.785 8.806 8.611 8.746 5,017,705 -0.01(-0.07%)
Jan 28, 2013 8.705 8.886 8.671 8.753 6,542,664 +0.08(+0.94%)
Jan 25, 2013 8.546 8.770 8.482 8.671 9,181,775 +0.19(+2.21%)
Jan 24, 2013 8.701 8.768 8.219 8.484 23,556,600 -0.19(-2.16%)
Jan 23, 2013 8.897 8.897 8.512 8.671 15,046,841 -0.21(-2.33%)
Jan 22, 2013 8.957 9.065 8.800 8.877 5,806,598 -0.10(-1.08%)
Jan 18, 2013 9.013 9.022 8.923 8.974 3,226,848 -0.03(-0.29%)
Jan 17, 2013 9.176 9.176 8.974 9.000 7,236,765 -0.12(-1.30%)
Jan 16, 2013 9.198 9.247 9.050 9.118 8,047,372 -0.07(-0.80%)
Jan 15, 2013 9.316 9.331 9.099 9.192 8,973,662 -0.16(-1.73%)
Jan 14, 2013 9.353 9.357 9.222 9.353 3,992,701 +0.02(+0.18%)
Jan 11, 2013 9.321 9.407 9.217 9.336 6,508,814 +0.05(+0.51%)
Jan 10, 2013 9.818 9.839 9.204 9.288 11,795,885 -0.50(-5.08%)
Jan 09, 2013 9.826 9.923 9.719 9.785 3,982,035 +0.00(+0.05%)
Jan 08, 2013 9.955 10.08 9.751 9.781 4,977,400 -0.12(-1.24%)
Jan 07, 2013 9.996 10.09 9.749 9.904 7,441,541 -0.20(-1.94%)
Jan 04, 2013 10.06 10.11 10.00 10.10 2,436,031 +0.10(+0.97%)
Jan 03, 2013 10.08 10.11 9.962 10.00 4,780,107 -0.11(-1.08%)
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.