Iac Holdings Inc (NQ: IAC )

201.40 USD -2.12 (-1.04%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 183.00 184.42 180.05 183.04 417,000 +1.86(+1.03%)
Dec 28, 2018 184.00 184.70 178.78 181.18 843,100 -1.79(-0.98%)
Dec 27, 2018 178.58 183.45 174.96 182.97 836,479 +2.60(+1.44%)
Dec 26, 2018 169.29 180.49 168.57 180.37 781,470 +12.57(+7.49%)
Dec 24, 2018 164.90 170.96 161.39 167.80 712,600 +1.50(+0.90%)
Dec 21, 2018 174.00 174.00 165.51 166.30 913,500 -6.33(-3.67%)
Dec 20, 2018 175.83 180.62 169.53 172.63 1,055,315 -4.85(-2.73%)
Dec 19, 2018 178.95 184.26 176.34 177.48 889,854 +0.38(+0.21%)
Dec 18, 2018 176.52 180.66 175.55 177.10 648,717 +1.68(+0.96%)
Dec 17, 2018 182.25 183.32 174.05 175.42 710,302 -8.53(-4.64%)
Dec 14, 2018 180.90 184.52 176.01 183.95 659,400 +2.48(+1.37%)
Dec 13, 2018 185.92 186.06 179.76 181.47 1,082,804 -3.24(-1.75%)
Dec 12, 2018 180.50 185.68 178.49 184.71 932,466 +5.90(+3.30%)
Dec 11, 2018 182.77 183.81 176.13 178.81 478,237 -0.43(-0.24%)
Dec 10, 2018 177.95 183.40 175.58 179.24 940,399 +0.13(+0.07%)
Dec 07, 2018 183.47 185.50 178.58 179.11 614,900 -6.61(-3.56%)
Dec 06, 2018 175.13 186.43 170.42 185.72 1,054,847 +7.96(+4.48%)
Dec 04, 2018 183.31 184.94 176.47 177.76 1,028,700 -5.80(-3.16%)
Dec 03, 2018 182.11 193.17 177.28 183.56 1,231,421 +5.60(+3.15%)
Nov 30, 2018 179.45 180.77 174.66 177.96 892,700 -2.32(-1.29%)
Nov 29, 2018 177.09 181.51 176.75 180.28 739,638 +3.51(+1.99%)
Nov 28, 2018 171.73 176.84 171.73 176.77 1,044,278 +5.60(+3.27%)
Nov 27, 2018 175.03 176.47 171.10 171.17 550,018 -4.31(-2.46%)
Nov 26, 2018 175.77 177.19 174.45 175.48 541,268 +1.35(+0.78%)
Nov 23, 2018 171.69 175.65 171.69 174.13 262,100 -0.36(-0.21%)
Nov 21, 2018 174.49 174.49 174.49 0 +6.25(+3.71%)
Nov 20, 2018 163.62 170.66 158.29 168.24 1,214,784 +0.93(+0.56%)
Nov 19, 2018 181.48 183.00 166.90 167.31 1,187,369 -15.38(-8.42%)
Nov 16, 2018 183.75 186.60 181.70 182.69 779,000 -2.80(-1.51%)
Nov 15, 2018 181.11 185.49 176.90 185.49 1,075,079 +4.78(+2.65%)
Nov 14, 2018 186.44 187.90 180.10 180.71 1,421,335 -4.78(-2.58%)
Nov 13, 2018 179.66 186.86 179.66 185.49 1,520,268 +5.55(+3.08%)
Nov 12, 2018 184.18 185.82 177.34 179.94 1,338,099 -6.61(-3.54%)
Nov 09, 2018 184.26 188.50 176.44 186.55 1,856,400 +0.24(+0.13%)
Nov 08, 2018 192.00 201.67 185.43 186.31 2,234,973 +1.10(+0.59%)
Nov 07, 2018 184.69 185.99 172.88 185.21 3,191,485 -11.86(-6.02%)
Nov 06, 2018 197.94 199.45 193.65 197.07 1,191,399 +0.06(+0.03%)
Nov 05, 2018 198.85 199.99 193.17 197.01 730,773 -1.74(-0.88%)
Nov 02, 2018 203.01 206.35 196.28 198.75 552,100 -3.11(-1.54%)
Nov 01, 2018 198.10 202.69 194.57 201.86 1,219,263 +5.27(+2.68%)
Oct 31, 2018 195.10 202.05 194.00 196.59 761,474 +3.31(+1.71%)
Oct 30, 2018 187.75 198.29 186.48 193.28 1,425,308 +4.82(+2.56%)
Oct 29, 2018 189.59 192.30 185.51 188.46 1,578,129 +0.44(+0.23%)
Oct 26, 2018 188.31 191.98 184.59 188.02 643,500 -5.39(-2.79%)
Oct 25, 2018 191.61 196.02 190.35 193.41 514,556 +4.16(+2.20%)
Oct 24, 2018 198.10 198.69 188.83 189.25 587,044 -8.72(-4.40%)
Oct 23, 2018 195.38 198.43 189.02 197.97 673,935 -0.91(-0.46%)
Oct 22, 2018 194.11 200.71 194.11 198.88 507,804 +3.24(+1.66%)
Oct 19, 2018 203.55 204.01 194.60 195.64 612,400 -5.43(-2.70%)
Oct 18, 2018 206.43 206.43 200.00 201.07 667,748 -5.39(-2.61%)
Oct 17, 2018 208.78 209.00 203.51 206.46 339,155 -1.53(-0.74%)
Oct 16, 2018 199.92 208.54 199.65 207.99 562,749 +9.65(+4.87%)
Oct 15, 2018 202.06 204.00 196.71 198.34 662,167 -3.15(-1.56%)
Oct 12, 2018 199.09 202.15 196.84 201.49 666,900 +8.29(+4.29%)
Oct 11, 2018 188.39 195.76 188.39 193.20 1,128,687 +1.54(+0.80%)
Oct 10, 2018 202.25 202.99 189.88 191.66 1,337,010 -10.01(-4.96%)
Oct 09, 2018 203.00 207.84 201.39 201.67 522,568 -1.80(-0.88%)
Oct 08, 2018 206.10 208.51 200.43 203.47 591,433 -4.77(-2.29%)
Oct 05, 2018 211.20 212.97 203.73 208.24 595,800 -2.19(-1.04%)
Oct 04, 2018 212.32 213.63 207.52 210.43 790,920 -1.88(-0.89%)
Oct 03, 2018 209.76 213.15 208.34 212.31 475,186 +1.75(+0.83%)
Oct 02, 2018 210.01 211.70 206.97 210.56 791,573 +0.03(+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.