Iac Holdings Inc (NQ: IAC )

203.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:16 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 271.19 272.81 267.10 270.37 912,600 -0.82(-0.30%)
May 28, 2020 263.51 277.09 263.51 271.19 967,659 +4.49(+1.68%)
May 27, 2020 262.68 266.98 256.87 266.70 520,283 +5.07(+1.94%)
May 26, 2020 264.95 265.69 259.53 261.63 622,133 +0.80(+0.31%)
May 22, 2020 255.99 263.68 254.88 260.83 595,400 +4.17(+1.62%)
May 21, 2020 259.03 262.27 254.56 256.66 459,981 -2.37(-0.91%)
May 20, 2020 263.41 265.46 256.52 259.03 883,056 -0.10(-0.04%)
May 19, 2020 254.53 264.69 253.50 259.13 1,055,562 +5.15(+2.03%)
May 18, 2020 244.05 255.27 242.96 253.98 809,077 +14.04(+5.85%)
May 15, 2020 234.07 241.04 233.00 239.94 840,900 +3.72(+1.57%)
May 14, 2020 226.55 236.22 226.50 236.22 877,938 +5.45(+2.36%)
May 13, 2020 237.39 241.17 224.88 230.77 1,534,895 -6.89(-2.90%)
May 12, 2020 242.87 245.57 237.17 237.66 1,434,849 -2.46(-1.02%)
May 11, 2020 239.88 242.30 233.40 240.12 1,616,748 +5.25(+2.24%)
May 08, 2020 239.19 241.00 234.53 234.87 1,961,600 -2.19(-0.92%)
May 07, 2020 249.30 255.69 236.77 237.06 2,700,033 -8.81(-3.58%)
May 06, 2020 235.04 247.08 232.83 245.87 1,456,672 +16.76(+7.32%)
May 05, 2020 228.26 231.33 225.52 229.11 1,106,478 +5.26(+2.35%)
May 04, 2020 215.30 224.45 214.54 223.85 770,137 +6.57(+3.02%)
May 01, 2020 220.00 222.17 216.84 217.28 861,900 -6.20(-2.77%)
Apr 30, 2020 224.74 228.48 221.67 223.48 681,276 -3.28(-1.45%)
Apr 29, 2020 223.13 229.00 219.75 226.76 637,869 +9.63(+4.44%)
Apr 28, 2020 225.89 226.53 215.57 217.13 595,468 -5.06(-2.28%)
Apr 27, 2020 225.93 227.80 221.08 222.19 455,122 -1.48(-0.66%)
Apr 24, 2020 223.54 224.91 220.27 223.67 685,600 +1.50(+0.68%)
Apr 23, 2020 221.74 226.24 219.62 222.17 619,439 +0.93(+0.42%)
Apr 22, 2020 218.54 222.64 216.46 221.24 873,003 +6.56(+3.06%)
Apr 21, 2020 220.85 223.97 210.48 214.68 1,442,625 -9.47(-4.22%)
Apr 20, 2020 220.83 229.76 218.45 224.15 1,376,213 +0.43(+0.19%)
Apr 17, 2020 220.56 224.60 219.13 223.72 794,600 +5.71(+2.62%)
Apr 16, 2020 208.98 219.96 207.78 218.01 1,105,074 +10.85(+5.24%)
Apr 15, 2020 203.71 209.71 197.82 207.16 793,652 +1.13(+0.55%)
Apr 14, 2020 199.43 207.01 199.07 206.03 705,059 +10.73(+5.49%)
Apr 13, 2020 193.97 196.70 189.85 195.30 1,344,398 +0.29(+0.15%)
Apr 09, 2020 200.05 202.51 192.27 195.01 2,037,200 -2.64(-1.34%)
Apr 08, 2020 191.98 199.52 189.85 197.65 1,810,011 +6.78(+3.55%)
Apr 07, 2020 190.72 193.76 185.43 190.87 1,198,275 +8.42(+4.61%)
Apr 06, 2020 174.49 183.73 174.15 182.45 1,131,343 +13.26(+7.84%)
Apr 03, 2020 166.77 173.02 165.57 169.19 1,103,300 -0.58(-0.34%)
Apr 02, 2020 165.39 172.27 164.28 169.77 1,024,227 +1.98(+1.18%)
Apr 01, 2020 174.11 175.29 166.13 167.79 626,920 -11.44(-6.38%)
Mar 31, 2020 179.39 186.57 177.31 179.23 924,034 -0.78(-0.43%)
Mar 30, 2020 177.58 183.40 176.61 180.01 664,617 +2.44(+1.37%)
Mar 27, 2020 170.53 182.32 170.53 177.57 1,370,300 -2.67(-1.48%)
Mar 26, 2020 178.74 193.51 176.66 180.24 1,627,892 +3.51(+1.99%)
Mar 25, 2020 160.79 182.07 160.07 176.73 2,038,646 +17.22(+10.80%)
Mar 24, 2020 139.02 160.99 138.57 159.51 1,899,037 +27.52(+20.85%)
Mar 23, 2020 129.86 134.66 124.60 131.99 1,710,895 +1.24(+0.95%)
Mar 20, 2020 143.90 144.61 129.13 130.75 2,483,600 -9.06(-6.48%)
Mar 19, 2020 138.60 142.78 131.19 139.81 3,475,746 +0.49(+0.35%)
Mar 18, 2020 147.02 151.20 127.33 139.32 1,665,030 -17.27(-11.03%)
Mar 17, 2020 151.73 157.74 143.20 156.59 1,505,476 +6.84(+4.57%)
Mar 16, 2020 148.69 157.91 146.97 149.75 1,847,090 -21.25(-12.43%)
Mar 13, 2020 174.02 175.62 158.25 171.00 1,866,100 -17.08(-9.08%)
Mar 12, 2020 178.12 188.08 165.24 188.08 1,545,721 +0.00(+0.00%)
Mar 11, 2020 192.33 193.86 184.69 188.08 1,276,137 -9.58(-4.85%)
Mar 10, 2020 192.73 199.02 190.03 197.66 1,396,344 +8.42(+4.45%)
Mar 09, 2020 185.57 193.89 181.82 189.24 1,137,470 -8.92(-4.50%)
Mar 06, 2020 197.79 199.46 192.99 198.16 1,059,900 -3.30(-1.64%)
Mar 05, 2020 202.47 205.39 199.70 201.46 742,236 -5.60(-2.70%)
Mar 04, 2020 205.12 208.13 201.51 207.06 897,175 +3.90(+1.92%)
Mar 03, 2020 210.16 211.31 198.33 203.16 1,314,589 -7.00(-3.33%)
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.