Iac Holdings Inc (NQ: IAC )

235.40 USD +7.66 (+3.36%)
Official Closing Price Updated: 5:30 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 59.92 60.39 58.96 59.93 1,273,518 +0.61(+1.03%)
Dec 28, 2018 60.25 60.48 58.54 59.33 2,574,827 -0.59(-0.98%)
Dec 27, 2018 58.47 60.07 57.29 59.91 2,554,606 +0.85(+1.44%)
Dec 26, 2018 55.43 59.10 55.19 59.06 2,386,609 +4.12(+7.49%)
Dec 24, 2018 53.99 55.98 52.85 54.94 2,176,280 +0.49(+0.90%)
Dec 21, 2018 56.97 56.97 54.19 54.45 2,789,829 -2.07(-3.67%)
Dec 20, 2018 57.57 59.14 55.51 56.53 3,222,932 -1.59(-2.73%)
Dec 19, 2018 58.60 60.33 57.74 58.11 2,717,614 +0.12(+0.21%)
Dec 18, 2018 57.80 59.16 57.48 57.99 1,981,181 +0.55(+0.96%)
Dec 17, 2018 59.68 60.03 56.99 57.44 2,169,262 -2.79(-4.64%)
Dec 14, 2018 59.23 60.42 57.63 60.23 2,013,807 +0.81(+1.37%)
Dec 13, 2018 60.88 60.92 58.86 59.42 3,306,883 -1.06(-1.75%)
Dec 12, 2018 59.10 60.80 58.44 60.48 2,847,751 +1.93(+3.30%)
Dec 11, 2018 59.85 60.19 57.67 58.55 1,460,535 -0.14(-0.24%)
Dec 10, 2018 58.27 60.05 57.49 58.69 2,871,978 +0.04(+0.07%)
Dec 07, 2018 60.08 60.74 58.47 58.65 1,877,904 -2.16(-3.56%)
Dec 06, 2018 57.34 61.04 55.80 60.81 3,221,502 +2.61(+4.48%)
Dec 04, 2018 60.02 60.56 57.78 58.21 3,141,649 -1.90(-3.16%)
Dec 03, 2018 59.63 63.25 58.05 60.10 3,760,759 +1.83(+3.15%)
Nov 30, 2018 58.76 59.19 57.19 58.27 2,726,305 -0.76(-1.29%)
Nov 29, 2018 57.99 59.43 57.87 59.03 2,258,854 +1.15(+1.99%)
Nov 28, 2018 56.23 57.90 56.23 57.88 3,189,225 +1.83(+3.27%)
Nov 27, 2018 57.31 57.78 56.02 56.05 1,679,754 -1.41(-2.46%)
Nov 26, 2018 57.55 58.02 57.12 57.46 1,653,032 +0.44(+0.78%)
Nov 23, 2018 56.22 57.51 56.22 57.02 800,453 -0.12(-0.21%)
Nov 21, 2018 57.13 57.13 57.13 0 +2.05(+3.71%)
Nov 20, 2018 53.58 55.88 51.83 55.09 3,709,950 +0.30(+0.56%)
Nov 19, 2018 59.42 59.92 54.65 54.78 3,626,224 -5.04(-8.42%)
Nov 16, 2018 60.17 61.10 59.50 59.82 2,379,066 -0.92(-1.51%)
Nov 15, 2018 59.30 60.74 57.92 60.74 3,283,291 +1.57(+2.65%)
Nov 14, 2018 61.05 61.53 58.97 59.17 4,340,757 -1.57(-2.58%)
Nov 13, 2018 58.83 61.19 58.83 60.74 4,642,898 +1.82(+3.08%)
Nov 12, 2018 60.31 60.84 58.07 58.92 4,086,554 -2.16(-3.54%)
Nov 09, 2018 60.33 61.72 57.77 61.08 5,669,445 +0.08(+0.13%)
Nov 08, 2018 62.87 66.03 60.72 61.01 6,825,607 +0.36(+0.59%)
Nov 07, 2018 60.47 60.90 56.61 60.65 9,746,795 -3.88(-6.02%)
Nov 06, 2018 64.81 65.31 63.41 64.53 3,638,532 +0.02(+0.03%)
Nov 05, 2018 65.11 65.48 63.25 64.51 2,231,780 -0.57(-0.88%)
Nov 02, 2018 66.47 67.57 64.27 65.08 1,686,113 -1.02(-1.54%)
Nov 01, 2018 64.87 66.37 63.71 66.10 3,723,629 +1.73(+2.68%)
Oct 31, 2018 63.88 66.16 63.52 64.37 2,325,541 +1.08(+1.71%)
Oct 30, 2018 61.48 64.93 61.06 63.29 4,352,890 +1.58(+2.56%)
Oct 29, 2018 62.08 62.97 60.74 61.71 4,819,605 +0.14(+0.23%)
Oct 26, 2018 61.66 62.86 60.44 61.57 1,965,249 -1.76(-2.79%)
Oct 25, 2018 62.74 64.18 62.33 63.33 1,571,454 +1.36(+2.20%)
Oct 24, 2018 64.87 65.06 61.83 61.97 1,792,832 -2.86(-4.40%)
Oct 23, 2018 63.98 64.98 61.89 64.82 2,058,197 -0.30(-0.46%)
Oct 22, 2018 63.56 65.72 63.56 65.12 1,550,833 +1.06(+1.66%)
Oct 19, 2018 66.65 66.80 63.72 64.06 1,870,269 -1.78(-2.70%)
Oct 18, 2018 67.59 67.59 65.49 65.84 2,039,302 -1.76(-2.61%)
Oct 17, 2018 68.36 68.43 66.64 67.60 1,035,779 -0.50(-0.74%)
Oct 16, 2018 65.46 68.28 65.37 68.10 1,718,635 +3.16(+4.87%)
Oct 15, 2018 66.16 66.80 64.41 64.94 2,022,258 -1.03(-1.56%)
Oct 12, 2018 65.19 66.19 64.45 65.98 2,036,712 +2.71(+4.29%)
Oct 11, 2018 61.69 64.10 61.69 63.26 3,447,010 +0.50(+0.80%)
Oct 10, 2018 66.22 66.47 62.17 62.76 4,083,228 -3.28(-4.96%)
Oct 09, 2018 66.47 68.06 65.94 66.03 1,595,922 -0.59(-0.88%)
Oct 08, 2018 67.49 68.27 65.63 66.62 1,806,236 -1.56(-2.29%)
Oct 05, 2018 69.16 69.73 66.71 68.19 1,819,573 -0.72(-1.04%)
Oct 04, 2018 69.52 69.95 67.95 68.90 2,415,469 -0.62(-0.89%)
Oct 03, 2018 68.68 69.79 68.22 69.52 1,451,218 +0.57(+0.83%)
Oct 02, 2018 68.77 69.32 67.77 68.95 2,417,463 +0.01(+0.01%)
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.