Iac Holdings Inc (NQ: IAC )

197.66 USD +1.23 (+0.63%)
Official Closing Price Updated: 7:23 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 142.91 144.45 139.04 141.99 1,140,654 -0.49(-0.34%)
Nov 27, 2020 142.08 144.20 140.53 142.48 224,100 +0.79(+0.56%)
Nov 25, 2020 139.97 142.85 138.68 141.69 466,200 +2.57(+1.85%)
Nov 24, 2020 140.23 141.02 137.20 139.12 689,978 -0.99(-0.71%)
Nov 23, 2020 138.43 141.29 136.00 140.11 631,382 +2.25(+1.63%)
Nov 20, 2020 139.27 139.73 137.76 137.86 415,600 -1.27(-0.91%)
Nov 19, 2020 135.00 139.57 134.00 139.13 499,825 +4.30(+3.19%)
Nov 18, 2020 136.84 137.70 134.61 134.83 563,224 -0.81(-0.60%)
Nov 17, 2020 134.99 136.38 132.16 135.64 721,170 +0.53(+0.39%)
Nov 16, 2020 136.22 137.99 134.03 135.11 617,659 -0.25(-0.18%)
Nov 13, 2020 130.59 136.10 129.67 135.36 762,400 +5.06(+3.88%)
Nov 12, 2020 134.01 137.03 129.40 130.30 952,652 -3.71(-2.77%)
Nov 11, 2020 134.66 137.40 133.10 134.01 930,192 +0.83(+0.62%)
Nov 10, 2020 136.64 137.92 130.50 133.18 1,002,785 -3.07(-2.25%)
Nov 09, 2020 143.64 145.00 135.13 136.25 1,180,335 -3.35(-2.40%)
Nov 06, 2020 141.49 143.90 132.89 139.60 2,082,600 +9.13(+7.00%)
Nov 05, 2020 132.03 133.23 129.61 130.47 1,146,711 -0.51(-0.39%)
Nov 04, 2020 129.08 132.33 128.66 130.98 691,400 +4.86(+3.85%)
Nov 03, 2020 124.38 126.90 122.41 126.12 352,514 +2.70(+2.19%)
Nov 02, 2020 121.81 124.54 121.20 123.42 455,106 +2.70(+2.24%)
Oct 30, 2020 124.65 125.16 119.59 120.72 696,100 -4.63(-3.69%)
Oct 29, 2020 124.88 127.21 123.62 125.35 418,526 +1.98(+1.60%)
Oct 28, 2020 125.43 126.31 122.08 123.37 433,230 -4.10(-3.22%)
Oct 27, 2020 126.81 129.91 125.88 127.47 522,841 +1.70(+1.35%)
Oct 26, 2020 128.00 128.50 124.90 125.77 386,659 -3.54(-2.74%)
Oct 23, 2020 125.04 129.46 124.72 129.31 810,600 +5.68(+4.59%)
Oct 22, 2020 122.57 124.29 121.01 123.63 581,396 +0.85(+0.69%)
Oct 21, 2020 122.99 123.44 120.22 122.78 592,333 +0.63(+0.52%)
Oct 20, 2020 121.50 123.09 120.83 122.15 659,524 +1.48(+1.23%)
Oct 19, 2020 125.34 126.64 120.22 120.67 454,005 -3.72(-2.99%)
Oct 16, 2020 126.00 126.50 123.74 124.39 246,900 -0.75(-0.60%)
Oct 15, 2020 121.30 125.34 121.30 125.14 872,282 +2.16(+1.76%)
Oct 14, 2020 127.31 128.17 122.25 122.98 559,392 -3.44(-2.72%)
Oct 13, 2020 126.08 127.30 125.11 126.42 613,303 +1.10(+0.88%)
Oct 12, 2020 127.25 127.89 124.90 125.32 609,263 +0.23(+0.18%)
Oct 09, 2020 125.27 126.59 123.81 125.09 775,300 +0.98(+0.79%)
Oct 08, 2020 128.67 129.90 123.62 124.11 893,590 -3.95(-3.08%)
Oct 07, 2020 127.80 128.98 126.70 128.06 355,939 +1.59(+1.26%)
Oct 06, 2020 126.58 128.48 125.05 126.47 738,314 -0.17(-0.13%)
Oct 05, 2020 124.25 128.00 123.86 126.64 1,032,819 +3.14(+2.54%)
Oct 02, 2020 121.32 124.73 121.25 123.50 703,200 -1.28(-1.03%)
Oct 01, 2020 120.81 125.92 120.81 124.78 689,545 +5.00(+4.17%)
Sep 30, 2020 118.83 121.82 117.27 119.78 817,874 +0.82(+0.69%)
Sep 29, 2020 117.76 120.19 117.44 118.96 412,787 +1.03(+0.87%)
Sep 28, 2020 117.41 119.57 116.62 117.93 468,970 +2.63(+2.28%)
Sep 25, 2020 116.14 116.21 112.51 115.30 530,300 +1.90(+1.68%)
Sep 24, 2020 112.45 115.92 112.00 113.40 580,466 -1.40(-1.22%)
Sep 23, 2020 117.87 118.42 114.78 114.80 623,771 -3.82(-3.22%)
Sep 22, 2020 119.47 120.95 117.42 118.62 838,626 +0.80(+0.68%)
Sep 21, 2020 115.04 118.65 114.51 117.82 906,617 +0.27(+0.23%)
Sep 18, 2020 119.34 120.17 115.49 117.55 1,261,900 -1.06(-0.89%)
Sep 17, 2020 120.56 122.21 118.00 118.61 987,987 -3.28(-2.69%)
Sep 16, 2020 126.09 127.85 121.56 121.89 794,101 -4.19(-3.32%)
Sep 15, 2020 124.15 127.99 123.69 126.08 1,040,637 +4.79(+3.95%)
Sep 14, 2020 123.33 124.18 120.79 121.29 720,587 -0.62(-0.51%)
Sep 11, 2020 124.65 124.87 120.22 121.91 465,600 -1.42(-1.15%)
Sep 10, 2020 126.84 128.75 123.04 123.33 932,773 -2.64(-2.10%)
Sep 09, 2020 125.09 126.69 122.56 125.97 1,079,863 +4.88(+4.03%)
Sep 08, 2020 122.17 126.15 121.04 121.09 805,711 -5.11(-4.05%)
Sep 04, 2020 128.99 129.64 122.41 126.20 1,694,500 -3.61(-2.78%)
Sep 03, 2020 136.03 136.03 127.81 129.81 1,301,014 -7.65(-5.57%)
Sep 02, 2020 136.43 137.97 133.35 137.46 813,700 +2.56(+1.90%)
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.