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

Iac Inc (NQ: IAC )

47.82 +0.23 (+0.47%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 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 (%)
Aug 31, 2009 3.756 3.796 3.713 3.741 15,120,493 -0.03(-0.75%)
Aug 28, 2009 3.842 3.865 3.756 3.770 11,091,720 -0.05(-1.27%)
Aug 27, 2009 3.853 3.853 3.776 3.818 9,567,681 -0.02(-0.63%)
Aug 26, 2009 3.889 3.895 3.802 3.842 10,370,005 -0.03(-0.89%)
Aug 25, 2009 3.840 3.915 3.816 3.877 8,632,516 +0.03(+0.79%)
Aug 24, 2009 3.921 3.952 3.838 3.847 6,418,921 -0.09(-2.36%)
Aug 21, 2009 3.865 3.952 3.824 3.939 12,782,017 +0.11(+2.79%)
Aug 20, 2009 3.804 3.857 3.802 3.832 9,746,164 +0.00(+0.00%)
Aug 19, 2009 3.739 3.859 3.721 3.832 12,745,388 +0.08(+2.21%)
Aug 18, 2009 3.723 3.758 3.701 3.750 5,519,153 +0.03(+0.87%)
Aug 17, 2009 3.756 3.756 3.699 3.717 8,167,800 -0.07(-1.81%)
Aug 14, 2009 3.760 3.790 3.713 3.786 9,368,903 +0.00(+0.00%)
Aug 13, 2009 3.764 3.790 3.693 3.786 14,780,935 +0.05(+1.41%)
Aug 12, 2009 3.693 3.780 3.689 3.733 8,380,794 +0.03(+0.93%)
Aug 11, 2009 3.711 3.721 3.677 3.699 5,312,366 -0.04(-1.03%)
Aug 10, 2009 3.721 3.754 3.713 3.737 5,038,958 +0.00(+0.05%)
Aug 07, 2009 3.739 3.788 3.727 3.735 5,999,031 +0.03(+0.76%)
Aug 06, 2009 3.661 3.721 3.628 3.707 12,646,484 +0.04(+1.21%)
Aug 05, 2009 3.723 3.748 3.616 3.663 12,625,754 -0.04(-1.04%)
Aug 04, 2009 3.735 3.768 3.687 3.701 9,457,481 -0.04(-1.08%)
Aug 03, 2009 3.731 3.796 3.721 3.741 8,918,368 +0.02(+0.60%)
Jul 31, 2009 3.735 3.806 3.715 3.719 11,498,597 -0.01(-0.32%)
Jul 30, 2009 3.701 3.790 3.687 3.731 18,620,796 +0.09(+2.55%)
Jul 29, 2009 3.594 3.689 3.572 3.638 16,433,028 +0.02(+0.56%)
Jul 28, 2009 3.657 3.689 3.610 3.618 19,487,622 -0.03(-0.78%)
Jul 27, 2009 3.715 3.786 3.636 3.647 24,419,716 +0.03(+0.78%)
Jul 24, 2009 3.614 3.651 3.610 3.618 10,797,459 -0.02(-0.67%)
Jul 23, 2009 3.578 3.709 3.564 3.643 14,159,876 +0.04(+1.24%)
Jul 22, 2009 3.533 3.612 3.497 3.598 12,739,661 +0.05(+1.54%)
Jul 21, 2009 3.491 3.544 3.461 3.544 18,617,780 +0.05(+1.56%)
Jul 20, 2009 3.394 3.497 3.382 3.489 14,651,282 +0.09(+2.68%)
Jul 17, 2009 3.428 3.428 3.352 3.398 15,601,094 -0.02(-0.59%)
Jul 16, 2009 3.378 3.432 3.358 3.418 10,152,269 +0.04(+1.26%)
Jul 15, 2009 3.285 3.382 3.285 3.376 8,646,811 +0.10(+3.08%)
Jul 14, 2009 3.238 3.297 3.230 3.275 12,946,997 +0.02(+0.62%)
Jul 13, 2009 3.232 3.271 3.166 3.255 11,830,008 +0.06(+1.77%)
Jul 10, 2009 3.176 3.222 3.168 3.198 7,884,784 +0.01(+0.25%)
Jul 09, 2009 3.182 3.220 3.148 3.190 8,606,598 +0.02(+0.64%)
Jul 08, 2009 3.210 3.240 3.158 3.170 13,931,537 -0.02(-0.70%)
Jul 07, 2009 3.249 3.267 3.188 3.192 8,729,460 -0.07(-2.11%)
Jul 06, 2009 3.245 3.287 3.242 3.261 10,957,167 +0.01(+0.37%)
Jul 02, 2009 3.259 3.285 3.222 3.249 9,498,877 -0.04(-1.11%)
Jul 01, 2009 3.265 3.323 3.253 3.285 11,165,459 +0.04(+1.31%)
Jun 30, 2009 3.240 3.257 3.184 3.242 19,340,818 +0.02(+0.75%)
Jun 29, 2009 3.216 3.258 3.184 3.218 14,542,672 +0.00(+0.00%)
Jun 26, 2009 3.186 3.242 3.186 3.218 18,651,712 +0.01(+0.25%)
Jun 25, 2009 3.236 3.239 3.206 3.210 18,231,782 -0.01(-0.44%)
Jun 24, 2009 3.204 3.238 3.198 3.224 13,070,195 +0.02(+0.76%)
Jun 23, 2009 3.228 3.242 3.185 3.200 14,675,086 -0.02(-0.75%)
Jun 22, 2009 3.275 3.309 3.214 3.224 20,767,968 -0.10(-2.98%)
Jun 19, 2009 3.285 3.354 3.279 3.323 12,481,142 +0.03(+0.92%)
Jun 18, 2009 3.281 3.321 3.263 3.293 7,330,885 -0.01(-0.18%)
Jun 17, 2009 3.315 3.335 3.251 3.299 14,087,444 +0.01(+0.43%)
Jun 16, 2009 3.289 3.344 3.218 3.285 11,785,078 -0.01(-0.18%)
Jun 15, 2009 3.281 3.297 3.236 3.291 13,880,875 -0.02(-0.73%)
Jun 12, 2009 3.329 3.356 3.000 3.315 14,309,056 -0.03(-0.85%)
Jun 11, 2009 3.386 3.414 3.337 3.344 10,763,052 -0.04(-1.14%)
Jun 10, 2009 3.339 3.416 3.305 3.382 18,970,648 +0.05(+1.52%)
Jun 09, 2009 3.283 3.346 3.257 3.331 7,363,466 +0.06(+1.73%)
Jun 08, 2009 3.295 3.327 3.261 3.275 13,721,711 -0.02(-0.61%)
Jun 05, 2009 3.299 3.321 3.230 3.295 12,639,767 +0.04(+1.18%)
Jun 04, 2009 3.220 3.275 3.212 3.257 11,004,919 +0.03(+0.94%)
Jun 03, 2009 3.305 3.362 3.215 3.226 18,198,188 -0.08(-2.50%)
Jun 02, 2009 3.346 3.380 3.309 3.309 9,831,451 -0.04(-1.15%)
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.