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 (%)
Apr 30, 2010 4.869 4.903 4.805 4.811 7,111,539 -0.07(-1.41%)
Apr 29, 2010 4.899 4.948 4.863 4.880 6,762,669 +0.04(+0.75%)
Apr 28, 2010 5.038 5.167 4.824 4.843 12,458,915 -0.12(-2.46%)
Apr 27, 2010 5.004 5.083 4.959 4.966 10,019,610 -0.06(-1.15%)
Apr 26, 2010 5.032 5.045 5.008 5.023 3,965,422 -0.02(-0.42%)
Apr 23, 2010 5.073 5.079 5.006 5.045 4,467,998 -0.01(-0.25%)
Apr 22, 2010 4.983 5.075 4.951 5.058 2,834,864 +0.02(+0.34%)
Apr 21, 2010 5.105 5.116 4.986 5.041 6,517,694 -0.05(-1.05%)
Apr 20, 2010 5.090 5.165 5.073 5.094 5,437,236 +0.03(+0.55%)
Apr 19, 2010 5.036 5.086 4.983 5.066 3,604,779 -0.00(-0.08%)
Apr 16, 2010 5.118 5.135 5.056 5.071 6,800,450 -0.07(-1.42%)
Apr 15, 2010 5.081 5.143 5.058 5.143 6,269,471 +0.05(+1.01%)
Apr 14, 2010 5.032 5.092 4.988 5.092 5,429,695 +0.06(+1.28%)
Apr 13, 2010 4.908 5.032 4.876 5.028 5,123,300 +0.12(+2.45%)
Apr 12, 2010 4.908 4.927 4.854 4.908 5,818,082 -0.01(-0.26%)
Apr 09, 2010 4.978 4.993 4.899 4.921 5,466,623 -0.06(-1.16%)
Apr 08, 2010 4.951 5.001 4.903 4.978 5,372,601 +0.03(+0.65%)
Apr 07, 2010 4.886 4.970 4.878 4.946 6,648,513 +0.04(+0.79%)
Apr 06, 2010 4.826 4.938 4.805 4.908 8,253,977 +0.05(+1.01%)
Apr 05, 2010 4.852 4.871 4.796 4.858 5,642,880 +0.03(+0.67%)
Apr 01, 2010 4.884 4.826 4.826 4.826 6,877,361 -0.06(-1.14%)
Mar 31, 2010 4.880 4.921 4.854 4.882 8,823,288 +0.00(+0.00%)
Mar 30, 2010 4.927 4.933 4.858 4.882 8,415,312 -0.02(-0.39%)
Mar 29, 2010 4.985 5.002 4.820 4.901 13,116,028 -0.05(-1.08%)
Mar 26, 2010 5.021 5.034 4.944 4.955 6,555,009 -0.04(-0.73%)
Mar 25, 2010 5.086 5.105 4.991 4.991 8,994,170 -0.09(-1.73%)
Mar 24, 2010 5.079 5.113 5.049 5.079 7,897,030 -0.04(-0.71%)
Mar 23, 2010 5.092 5.126 5.049 5.116 10,545,778 +0.01(+0.21%)
Mar 22, 2010 4.978 5.126 4.953 5.105 10,961,774 -0.01(-0.29%)
Mar 19, 2010 5.184 5.244 5.116 5.120 7,882,961 -0.08(-1.57%)
Mar 18, 2010 5.158 5.218 5.126 5.201 7,317,099 +0.04(+0.75%)
Mar 17, 2010 5.133 5.180 5.111 5.163 10,909,607 +0.04(+0.84%)
Mar 16, 2010 5.068 5.134 5.056 5.120 9,080,520 +0.05(+1.01%)
Mar 15, 2010 5.047 5.092 5.015 5.068 7,894,160 -0.02(-0.46%)
Mar 12, 2010 5.111 5.146 5.053 5.092 7,097,456 -0.03(-0.59%)
Mar 11, 2010 5.101 5.131 5.068 5.122 6,371,458 -0.00(-0.08%)
Mar 10, 2010 5.161 5.161 5.077 5.126 10,541,928 -0.01(-0.21%)
Mar 09, 2010 5.118 5.180 5.113 5.137 7,292,751 -0.00(-0.04%)
Mar 08, 2010 5.083 5.165 5.068 5.139 8,868,124 +0.06(+1.18%)
Mar 05, 2010 4.985 5.101 4.946 5.079 10,200,356 +0.11(+2.11%)
Mar 04, 2010 4.925 4.974 4.888 4.974 6,667,093 +0.06(+1.18%)
Mar 03, 2010 4.972 4.978 4.908 4.916 4,916,088 -0.02(-0.48%)
Mar 02, 2010 4.938 5.013 4.929 4.940 9,236,550 -0.00(-0.09%)
Mar 01, 2010 4.790 4.951 4.758 4.944 14,622,575 +0.15(+3.04%)
Feb 26, 2010 4.809 4.841 4.786 4.798 10,584,203 -0.02(-0.40%)
Feb 25, 2010 4.685 4.837 4.672 4.818 9,340,408 +0.08(+1.72%)
Feb 24, 2010 4.734 4.774 4.700 4.736 9,841,510 +0.01(+0.23%)
Feb 23, 2010 4.668 4.749 4.666 4.726 13,355,454 +0.04(+0.78%)
Feb 22, 2010 4.741 4.768 4.685 4.689 13,427,760 -0.06(-1.31%)
Feb 19, 2010 4.614 4.760 4.614 4.751 9,616,982 +0.06(+1.28%)
Feb 18, 2010 4.685 4.691 4.606 4.691 6,979,250 +0.02(+0.32%)
Feb 17, 2010 4.663 4.681 4.618 4.676 5,401,638 +0.05(+1.02%)
Feb 16, 2010 4.659 4.674 4.610 4.629 6,360,554 +0.01(+0.28%)
Feb 12, 2010 4.528 4.616 4.616 4.616 9,003,702 +0.00(+0.00%)
Feb 11, 2010 4.561 4.644 4.531 4.616 9,982,146 +0.03(+0.65%)
Feb 10, 2010 4.623 4.633 4.537 4.586 11,278,854 +0.01(+0.23%)
Feb 09, 2010 4.631 4.768 4.567 4.576 17,797,090 +0.04(+0.90%)
Feb 08, 2010 4.526 4.573 4.471 4.535 9,332,434 -0.00(-0.05%)
Feb 05, 2010 4.445 4.546 4.415 4.537 12,067,136 +0.09(+1.93%)
Feb 04, 2010 4.543 4.543 4.438 4.451 9,988,034 -0.06(-1.28%)
Feb 03, 2010 4.331 4.548 4.329 4.509 11,837,573 +0.15(+3.39%)
Feb 02, 2010 4.342 4.383 4.321 4.361 4,543,137 +0.01(+0.30%)
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.