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

Iac Inc (NQ: IAC )

47.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 30, 2009 3.386 3.400 3.234 3.236 12,958,565 -0.13(-3.78%)
Apr 29, 2009 3.218 3.465 3.218 3.364 15,646,173 +0.14(+4.32%)
Apr 28, 2009 3.212 3.283 3.200 3.224 8,091,442 +0.01(+0.25%)
Apr 27, 2009 3.240 3.287 3.202 3.216 10,817,144 -0.09(-2.81%)
Apr 24, 2009 3.251 3.350 3.228 3.309 6,144,558 +0.05(+1.55%)
Apr 23, 2009 3.253 3.267 3.166 3.259 8,029,361 -0.00(-0.12%)
Apr 22, 2009 3.265 3.325 3.232 3.263 7,351,195 -0.03(-0.92%)
Apr 21, 2009 3.265 3.325 3.232 3.293 9,198,626 +0.02(+0.68%)
Apr 20, 2009 3.311 3.350 3.259 3.271 11,890,119 -0.10(-3.00%)
Apr 17, 2009 3.378 3.404 3.315 3.372 9,978,062 -0.02(-0.71%)
Apr 16, 2009 3.335 3.424 3.305 3.396 6,200,818 +0.10(+3.13%)
Apr 15, 2009 3.285 3.323 3.245 3.293 3,325,065 -0.03(-0.79%)
Apr 14, 2009 3.323 3.360 3.283 3.319 4,992,805 -0.03(-1.02%)
Apr 13, 2009 3.299 3.368 3.291 3.354 4,094,205 +0.02(+0.55%)
Apr 09, 2009 3.281 3.341 3.251 3.335 5,862,458 +0.09(+2.74%)
Apr 08, 2009 3.236 3.259 3.202 3.247 4,307,581 +0.05(+1.45%)
Apr 07, 2009 3.234 3.251 3.180 3.200 4,786,454 -0.06(-1.86%)
Apr 06, 2009 3.166 3.267 3.156 3.261 7,762,215 +0.05(+1.45%)
Apr 03, 2009 3.204 3.226 3.172 3.214 4,657,509 +0.02(+0.57%)
Apr 02, 2009 3.180 3.242 3.127 3.196 9,040,368 +0.03(+1.09%)
Apr 01, 2009 3.057 3.174 3.053 3.162 6,778,972 +0.08(+2.76%)
Mar 31, 2009 3.083 3.101 3.026 3.077 10,959,073 -0.00(-0.07%)
Mar 30, 2009 3.071 3.109 3.026 3.079 8,894,341 -0.13(-3.91%)
Mar 26, 2009 3.143 3.232 3.105 3.204 13,980,021 +0.20(+6.59%)
Mar 25, 2009 2.976 3.026 2.943 3.006 7,865,673 +0.03(+1.16%)
Mar 24, 2009 2.994 3.004 2.939 2.972 7,815,431 -0.04(-1.28%)
Mar 23, 2009 2.984 3.040 2.978 3.010 12,961,243 +0.04(+1.22%)
Mar 20, 2009 3.053 3.053 2.929 2.974 16,577,397 -0.07(-2.39%)
Mar 19, 2009 3.024 3.057 2.998 3.047 9,670,990 +0.04(+1.21%)
Mar 18, 2009 3.030 3.053 2.968 3.010 12,290,319 -0.01(-0.47%)
Mar 17, 2009 2.950 3.028 2.925 3.024 6,957,871 +0.10(+3.38%)
Mar 16, 2009 2.885 2.988 2.885 2.925 7,302,592 -0.02(-0.75%)
Mar 13, 2009 2.881 2.952 2.847 2.948 9,194,122 +0.06(+2.24%)
Mar 12, 2009 2.780 2.901 2.780 2.883 9,369,452 +0.06(+2.07%)
Mar 11, 2009 2.842 2.867 2.800 2.824 9,157,032 -0.02(-0.64%)
Mar 10, 2009 2.737 2.845 2.673 2.842 13,269,166 +0.12(+4.53%)
Mar 09, 2009 2.830 2.873 2.691 2.719 17,775,174 -0.13(-4.61%)
Mar 06, 2009 2.887 2.921 2.796 2.851 21,236,664 -0.03(-0.98%)
Mar 05, 2009 2.907 2.935 2.861 2.879 8,880,971 -0.05(-1.79%)
Mar 04, 2009 2.948 2.990 2.917 2.931 9,398,132 -0.06(-1.96%)
Mar 02, 2009 3.022 3.049 2.978 2.990 8,664,181 -0.03(-0.87%)
Feb 27, 2009 2.980 3.063 2.980 3.016 9,302,916 +0.01(+0.20%)
Feb 26, 2009 3.067 3.121 2.998 3.010 8,040,637 -0.04(-1.46%)
Feb 25, 2009 3.154 3.154 3.004 3.055 11,025,520 -0.06(-2.07%)
Feb 24, 2009 3.022 3.150 2.980 3.119 10,415,277 +0.11(+3.49%)
Feb 23, 2009 3.040 3.083 3.014 3.014 11,409,821 -0.03(-0.86%)
Feb 20, 2009 2.939 3.093 2.883 3.040 21,336,766 +0.12(+3.94%)
Feb 19, 2009 2.990 3.028 2.903 2.925 10,386,251 -0.06(-2.16%)
Feb 18, 2009 2.992 3.012 2.927 2.990 10,658,411 +0.00(+0.14%)
Feb 17, 2009 3.014 3.036 2.933 2.986 12,394,826 -0.05(-1.79%)
Feb 13, 2009 3.038 3.065 3.010 3.040 10,710,281 -0.01(-0.33%)
Feb 12, 2009 2.986 3.073 2.970 3.051 18,988,938 +0.16(+5.37%)
Feb 11, 2009 2.903 3.004 2.871 2.895 11,544,676 -0.04(-1.24%)
Feb 10, 2009 3.004 3.038 2.907 2.931 17,181,042 -0.09(-3.14%)
Feb 09, 2009 2.980 3.038 2.923 3.026 13,307,454 +0.04(+1.28%)
Feb 06, 2009 2.881 3.059 2.881 2.988 16,353,390 +0.13(+4.38%)
Feb 05, 2009 2.871 2.899 2.826 2.863 13,114,576 +0.01(+0.28%)
Feb 04, 2009 2.972 3.016 2.840 2.855 21,090,928 -0.12(-4.07%)
Feb 03, 2009 3.049 3.095 2.919 2.976 16,241,363 -0.04(-1.21%)
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.