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

Iac Inc (NQ: IAC )

54.05 +0.58 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Aug 31, 2009 3.984 4.027 3.939 3.969 14,253,562 -0.03(-0.75%)
Aug 28, 2009 4.076 4.100 3.984 3.999 10,455,778 -0.05(-1.27%)
Aug 27, 2009 4.087 4.087 4.005 4.050 9,019,119 -0.03(-0.63%)
Aug 26, 2009 4.125 4.132 4.033 4.076 9,775,442 -0.04(-0.89%)
Aug 25, 2009 4.074 4.153 4.048 4.113 8,137,572 +0.03(+0.79%)
Aug 24, 2009 4.160 4.192 4.072 4.080 6,050,893 -0.10(-2.36%)
Aug 21, 2009 4.100 4.192 4.057 4.179 12,049,162 +0.11(+2.79%)
Aug 20, 2009 4.035 4.091 4.033 4.066 9,187,369 +0.00(+0.00%)
Aug 19, 2009 3.967 4.093 3.948 4.066 12,014,633 +0.09(+2.21%)
Aug 18, 2009 3.950 3.986 3.926 3.978 5,202,713 +0.03(+0.87%)
Aug 17, 2009 3.984 3.984 3.924 3.943 7,699,500 -0.07(-1.81%)
Aug 14, 2009 3.988 4.020 3.939 4.016 8,831,738 +0.00(+0.00%)
Aug 13, 2009 3.993 4.020 3.918 4.016 13,933,472 +0.06(+1.41%)
Aug 12, 2009 3.918 4.010 3.913 3.960 7,900,282 +0.04(+0.93%)
Aug 11, 2009 3.937 3.948 3.900 3.924 5,007,782 -0.04(-1.03%)
Aug 10, 2009 3.948 3.982 3.939 3.965 4,750,050 +0.00(+0.05%)
Aug 07, 2009 3.967 4.018 3.954 3.963 5,655,077 +0.03(+0.76%)
Aug 06, 2009 3.883 3.948 3.849 3.933 11,921,399 +0.05(+1.21%)
Aug 05, 2009 3.950 3.975 3.836 3.885 11,901,858 -0.04(-1.04%)
Aug 04, 2009 3.963 3.997 3.911 3.926 8,915,238 -0.04(-1.08%)
Aug 03, 2009 3.958 4.027 3.948 3.969 8,407,034 +0.02(+0.60%)
Jul 31, 2009 3.963 4.038 3.941 3.945 10,839,327 -0.01(-0.32%)
Jul 30, 2009 3.926 4.020 3.911 3.958 17,553,174 +0.10(+2.55%)
Jul 29, 2009 3.813 3.913 3.789 3.860 15,490,843 +0.02(+0.56%)
Jul 28, 2009 3.879 3.913 3.830 3.838 18,370,302 -0.03(-0.78%)
Jul 27, 2009 3.941 4.016 3.858 3.868 23,019,614 +0.03(+0.78%)
Jul 24, 2009 3.834 3.873 3.830 3.838 10,178,388 -0.03(-0.67%)
Jul 23, 2009 3.795 3.935 3.780 3.864 13,348,021 +0.05(+1.24%)
Jul 22, 2009 3.748 3.832 3.710 3.817 12,009,234 +0.06(+1.54%)
Jul 21, 2009 3.703 3.759 3.671 3.759 17,550,332 +0.06(+1.56%)
Jul 20, 2009 3.600 3.710 3.588 3.701 13,811,253 +0.10(+2.68%)
Jul 17, 2009 3.637 3.637 3.555 3.605 14,706,607 -0.02(-0.59%)
Jul 16, 2009 3.583 3.641 3.562 3.626 9,570,190 +0.05(+1.26%)
Jul 15, 2009 3.485 3.588 3.485 3.581 8,151,047 +0.11(+3.08%)
Jul 14, 2009 3.435 3.498 3.427 3.474 12,204,683 +0.02(+0.62%)
Jul 13, 2009 3.429 3.470 3.358 3.453 11,151,736 +0.06(+1.77%)
Jul 10, 2009 3.369 3.418 3.360 3.393 7,432,711 +0.01(+0.25%)
Jul 09, 2009 3.375 3.416 3.339 3.384 8,113,140 +0.02(+0.64%)
Jul 08, 2009 3.405 3.438 3.350 3.363 13,132,774 -0.02(-0.70%)
Jul 07, 2009 3.446 3.465 3.382 3.386 8,228,957 -0.07(-2.11%)
Jul 06, 2009 3.442 3.487 3.440 3.459 10,328,939 +0.01(+0.37%)
Jul 02, 2009 3.457 3.485 3.418 3.446 8,954,260 -0.04(-1.11%)
Jul 01, 2009 3.463 3.525 3.450 3.485 10,525,289 +0.05(+1.31%)
Jun 30, 2009 3.438 3.455 3.378 3.440 18,231,914 +0.03(+0.75%)
Jun 29, 2009 3.412 3.456 3.378 3.414 13,708,869 +0.00(+0.00%)
Jun 26, 2009 3.380 3.440 3.380 3.414 17,582,318 +0.01(+0.25%)
Jun 25, 2009 3.433 3.436 3.401 3.405 17,186,466 -0.02(-0.44%)
Jun 24, 2009 3.399 3.435 3.393 3.420 12,320,817 +0.03(+0.76%)
Jun 23, 2009 3.425 3.440 3.379 3.395 13,833,692 -0.03(-0.75%)
Jun 22, 2009 3.474 3.510 3.410 3.420 19,577,238 -0.11(-2.98%)
Jun 19, 2009 3.485 3.558 3.478 3.525 11,765,538 +0.03(+0.92%)
Jun 18, 2009 3.480 3.523 3.461 3.493 6,910,570 -0.01(-0.18%)
Jun 17, 2009 3.517 3.538 3.448 3.500 13,279,742 +0.01(+0.43%)
Jun 16, 2009 3.489 3.547 3.414 3.485 11,109,382 -0.01(-0.18%)
Jun 15, 2009 3.480 3.498 3.433 3.491 13,085,017 -0.03(-0.73%)
Jun 12, 2009 3.532 3.560 3.183 3.517 13,488,648 -0.03(-0.85%)
Jun 11, 2009 3.592 3.622 3.540 3.547 10,145,954 -0.04(-1.14%)
Jun 10, 2009 3.543 3.624 3.506 3.588 17,882,970 +0.05(+1.52%)
Jun 09, 2009 3.483 3.549 3.455 3.534 6,941,282 +0.06(+1.73%)
Jun 08, 2009 3.495 3.530 3.459 3.474 12,934,978 -0.02(-0.61%)
Jun 05, 2009 3.500 3.523 3.427 3.495 11,915,067 +0.04(+1.18%)
Jun 04, 2009 3.416 3.474 3.408 3.455 10,373,953 +0.03(+0.94%)
Jun 03, 2009 3.506 3.566 3.411 3.423 17,154,796 -0.09(-2.50%)
Jun 02, 2009 3.549 3.585 3.510 3.510 9,267,766 -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.