Iac Holdings Inc (NQ: IAC )

197.66 USD +1.23 (+0.63%)
Official Closing Price Updated: 7:23 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 118.83 121.82 117.27 119.78 817,874 +0.82(+0.69%)
Sep 29, 2020 117.76 120.19 117.44 118.96 412,787 +1.03(+0.87%)
Sep 28, 2020 117.41 119.57 116.62 117.93 468,970 +2.63(+2.28%)
Sep 25, 2020 116.14 116.21 112.51 115.30 530,300 +1.90(+1.68%)
Sep 24, 2020 112.45 115.92 112.00 113.40 580,466 -1.40(-1.22%)
Sep 23, 2020 117.87 118.42 114.78 114.80 623,771 -3.82(-3.22%)
Sep 22, 2020 119.47 120.95 117.42 118.62 838,626 +0.80(+0.68%)
Sep 21, 2020 115.04 118.65 114.51 117.82 906,617 +0.27(+0.23%)
Sep 18, 2020 119.34 120.17 115.49 117.55 1,261,900 -1.06(-0.89%)
Sep 17, 2020 120.56 122.21 118.00 118.61 987,987 -3.28(-2.69%)
Sep 16, 2020 126.09 127.85 121.56 121.89 794,101 -4.19(-3.32%)
Sep 15, 2020 124.15 127.99 123.69 126.08 1,040,637 +4.79(+3.95%)
Sep 14, 2020 123.33 124.18 120.79 121.29 720,587 -0.62(-0.51%)
Sep 11, 2020 124.65 124.87 120.22 121.91 465,600 -1.42(-1.15%)
Sep 10, 2020 126.84 128.75 123.04 123.33 932,773 -2.64(-2.10%)
Sep 09, 2020 125.09 126.69 122.56 125.97 1,079,863 +4.88(+4.03%)
Sep 08, 2020 122.17 126.15 121.04 121.09 805,711 -5.11(-4.05%)
Sep 04, 2020 128.99 129.64 122.41 126.20 1,694,500 -3.61(-2.78%)
Sep 03, 2020 136.03 136.03 127.81 129.81 1,301,014 -7.65(-5.57%)
Sep 02, 2020 136.43 137.97 133.35 137.46 813,700 +2.56(+1.90%)
Sep 01, 2020 132.32 136.68 132.32 134.90 780,490 +1.91(+1.44%)
Aug 31, 2020 135.80 136.36 131.53 132.99 1,200,198 +0.35(+0.26%)
Aug 28, 2020 132.00 133.96 131.00 132.64 671,000 +1.55(+1.18%)
Aug 27, 2020 132.80 133.65 130.57 131.09 697,270 -2.07(-1.55%)
Aug 26, 2020 130.96 133.60 130.41 133.16 797,076 +2.23(+1.70%)
Aug 25, 2020 130.28 132.24 129.03 130.93 840,571 +0.28(+0.21%)
Aug 24, 2020 129.48 132.26 127.56 130.65 1,061,481 +3.28(+2.58%)
Aug 21, 2020 127.31 128.09 126.64 127.37 1,013,800 +0.27(+0.21%)
Aug 20, 2020 126.94 128.29 126.50 127.10 897,635 -0.17(-0.13%)
Aug 19, 2020 129.83 130.93 126.35 127.27 890,839 -1.72(-1.33%)
Aug 18, 2020 128.55 131.40 128.34 128.99 941,811 +2.02(+1.59%)
Aug 17, 2020 123.93 128.26 123.93 126.97 1,438,846 +3.56(+2.88%)
Aug 14, 2020 124.39 125.39 122.61 123.41 1,234,400 -1.55(-1.24%)
Aug 13, 2020 123.98 125.58 122.00 124.96 2,681,859 +1.91(+1.55%)
Aug 12, 2020 123.17 124.00 120.98 123.05 1,145,870 +2.08(+1.72%)
Aug 11, 2020 129.32 129.72 120.63 120.97 1,878,654 -10.30(-7.85%)
Aug 10, 2020 133.01 135.35 128.40 131.27 1,334,148 -1.78(-1.34%)
Aug 07, 2020 131.00 134.44 130.73 133.05 743,400 +1.77(+1.35%)
Aug 06, 2020 134.39 136.02 131.00 131.28 497,941 -2.71(-2.02%)
Aug 05, 2020 134.09 136.00 133.79 133.99 687,363 +0.14(+0.10%)
Aug 04, 2020 134.20 134.64 131.78 133.85 516,800 -0.17(-0.13%)
Aug 03, 2020 133.54 135.89 132.42 134.02 1,019,980 +1.60(+1.21%)
Jul 31, 2020 135.01 135.04 130.26 132.42 844,500 -0.10(-0.08%)
Jul 30, 2020 129.16 134.26 128.80 132.52 754,987 +2.01(+1.54%)
Jul 29, 2020 127.59 131.42 126.91 130.51 1,033,867 +4.55(+3.61%)
Jul 28, 2020 126.28 127.45 125.39 125.96 994,079 -1.84(-1.44%)
Jul 27, 2020 127.00 129.57 126.67 127.80 1,671,700 +2.01(+1.60%)
Jul 24, 2020 124.44 126.45 122.66 125.79 1,081,800 +0.29(+0.23%)
Jul 23, 2020 126.68 129.58 123.72 125.50 963,273 -1.19(-0.94%)
Jul 22, 2020 128.36 129.19 125.60 126.69 1,156,238 -1.63(-1.27%)
Jul 21, 2020 132.73 132.99 127.28 128.32 1,011,023 -2.85(-2.17%)
Jul 20, 2020 126.00 131.93 125.77 131.17 2,772,909 +5.89(+4.70%)
Jul 17, 2020 127.92 129.15 123.55 125.28 1,286,100 +0.06(+0.05%)
Jul 16, 2020 128.94 128.99 121.86 125.22 1,531,993 -4.62(-3.56%)
Jul 15, 2020 128.93 130.70 125.40 129.84 1,240,689 +2.27(+1.78%)
Jul 14, 2020 121.12 128.36 120.88 127.57 3,026,225 +5.29(+4.33%)
Jul 13, 2020 129.15 129.15 121.97 122.28 1,364,814 -5.21(-4.09%)
Jul 10, 2020 124.38 127.95 124.38 127.49 1,634,500 +2.64(+2.11%)
Jul 09, 2020 123.58 126.17 122.04 124.85 1,717,232 +1.99(+1.62%)
Jul 08, 2020 127.14 127.60 122.11 122.86 2,776,610 -3.14(-2.49%)
Jul 07, 2020 122.86 126.39 118.79 126.00 3,839,170 +2.81(+2.28%)
Jul 06, 2020 115.99 125.26 115.76 123.19 7,627,212 +9.43(+8.29%)
Jul 02, 2020 108.37 115.72 108.25 113.76 6,127,300 +7.05(+6.61%)
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.