Iac Holdings Inc (NQ: IAC )

243.29 USD +2.88 (+1.20%)
Official Closing Price Updated: 4:37 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.20 51.20 51.20 0 +0.74(+1.47%)
Mar 28, 2018 51.25 51.54 50.14 50.46 3,676,218 -0.97(-1.88%)
Mar 27, 2018 53.94 54.19 50.99 51.43 2,657,129 -2.10(-3.92%)
Mar 26, 2018 52.67 53.62 52.23 53.53 2,399,469 +1.66(+3.19%)
Mar 23, 2018 51.83 52.95 51.59 51.87 2,440,967 +0.04(+0.08%)
Mar 22, 2018 52.52 53.09 51.62 51.83 2,819,251 -1.38(-2.59%)
Mar 21, 2018 54.25 54.49 52.76 53.21 2,760,910 -0.68(-1.26%)
Mar 20, 2018 52.81 54.05 52.81 53.89 4,178,882 +1.17(+2.21%)
Mar 19, 2018 53.56 53.86 52.07 52.72 2,092,390 -1.18(-2.19%)
Mar 16, 2018 54.37 54.55 53.73 53.91 2,166,638 -0.46(-0.84%)
Mar 15, 2018 53.06 54.56 53.06 54.36 2,406,799 +1.26(+2.37%)
Mar 14, 2018 52.23 53.54 52.23 53.11 2,131,435 +0.91(+1.75%)
Mar 13, 2018 53.23 53.57 52.03 52.19 2,010,246 -0.87(-1.64%)
Mar 12, 2018 52.95 53.12 52.07 53.06 2,993,115 +0.41(+0.78%)
Mar 09, 2018 52.19 52.72 51.82 52.66 1,802,638 +1.12(+2.17%)
Mar 08, 2018 51.34 51.74 51.17 51.54 1,336,427 +0.17(+0.34%)
Mar 07, 2018 51.54 51.37 1,613,284 +0.53(+1.04%)
Mar 06, 2018 50.44 50.93 49.75 50.83 1,322,146 +0.38(+0.75%)
Mar 05, 2018 49.56 50.54 49.30 50.46 1,827,776 +0.51(+1.02%)
Mar 02, 2018 48.59 50.04 47.48 49.94 1,710,337 +1.20(+2.45%)
Mar 01, 2018 48.76 49.72 47.94 48.75 3,094,993 -0.01(-0.02%)
Feb 28, 2018 48.97 49.96 48.46 48.76 2,229,722 -0.06(-0.13%)
Feb 27, 2018 49.89 50.02 48.79 48.82 2,676,574 -1.02(-2.06%)
Feb 26, 2018 50.47 50.60 49.81 49.85 1,781,379 -0.58(-1.14%)
Feb 23, 2018 49.54 50.55 49.41 50.42 2,437,415 +1.05(+2.12%)
Feb 22, 2018 49.37 2,429,545 -0.14(-0.29%)
Feb 21, 2018 49.23 50.59 48.89 49.52 2,056,594 +0.46(+0.93%)
Feb 20, 2018 48.50 49.64 47.95 49.06 1,775,910 +0.24(+0.50%)
Feb 16, 2018 48.82 48.82 48.82 0 +0.28(+0.58%)
Feb 15, 2018 49.56 49.61 48.02 48.54 3,206,354 -0.49(-1.01%)
Feb 14, 2018 46.79 49.25 46.42 49.03 5,281,410 +1.96(+4.17%)
Feb 13, 2018 45.84 47.14 45.16 47.07 3,944,772 +1.12(+2.43%)
Feb 12, 2018 45.36 46.30 44.85 45.95 3,272,724 +1.03(+2.30%)
Feb 09, 2018 44.68 45.46 42.63 44.92 4,639,053 +0.83(+1.89%)
Feb 08, 2018 49.25 49.31 44.05 44.09 7,575,202 -3.51(-7.37%)
Feb 07, 2018 46.57 48.95 46.57 47.59 5,731,579 +1.14(+2.45%)
Feb 06, 2018 45.21 46.84 44.41 46.46 2,119,280 +0.14(+0.30%)
Feb 05, 2018 47.02 47.62 45.84 46.32 1,922,679 -0.99(-2.09%)
Feb 02, 2018 47.71 48.10 47.05 47.31 2,308,457 -0.20(-0.42%)
Feb 01, 2018 47.47 47.85 47.12 47.51 3,224,965 +0.04(+0.08%)
Jan 31, 2018 47.19 48.08 47.02 47.47 2,687,938 +0.47(+1.00%)
Jan 30, 2018 46.62 46.62 45.97 47.00 1,586,241 -0.07(-0.15%)
Jan 29, 2018 47.16 47.28 46.29 47.07 1,451,773 -0.26(-0.55%)
Jan 26, 2018 47.07 47.34 46.60 47.33 1,451,019 +0.53(+1.14%)
Jan 25, 2018 46.90 47.39 46.46 46.79 1,178,172 +0.30(+0.66%)
Jan 24, 2018 47.08 47.26 46.21 46.49 2,287,250 -0.53(-1.14%)
Jan 23, 2018 46.46 47.25 46.29 47.02 2,599,051 +0.87(+1.89%)
Jan 22, 2018 45.09 46.24 45.02 46.15 2,290,768 +1.22(+2.73%)
Jan 19, 2018 44.34 45.03 44.12 44.92 2,355,421 +0.72(+1.64%)
Jan 18, 2018 44.27 44.37 43.67 44.20 1,077,594 -0.13(-0.30%)
Jan 17, 2018 43.89 44.38 43.41 44.34 1,924,985 +0.86(+1.98%)
Jan 16, 2018 44.36 44.59 43.34 43.47 1,579,727 -0.63(-1.43%)
Jan 12, 2018 44.11 44.11 44.11 0 +0.33(+0.76%)
Jan 11, 2018 43.58 43.96 43.35 43.77 1,335,929 +0.52(+1.20%)
Jan 10, 2018 43.09 43.25 1,922,465 -0.47(-1.08%)
Jan 09, 2018 44.20 44.20 43.44 43.73 2,180,809 -0.22(-0.50%)
Jan 08, 2018 43.53 44.20 43.23 43.95 1,101,929 +0.29(+0.68%)
Jan 05, 2018 43.26 43.93 43.08 43.65 1,389,405 +0.49(+1.15%)
Jan 04, 2018 43.57 43.94 42.60 43.16 2,218,135 -0.28(-0.63%)
Jan 03, 2018 42.55 43.99 42.51 43.43 3,137,755 +1.10(+2.59%)
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.