Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	48.63	49.13	48.44	48.62	555,740	+0.52(+1.08%)
Apr 25, 2024	47.62	48.72	47.36	48.10	563,036	-1.07(-2.18%)
Apr 24, 2024	49.34	49.34	48.52	49.17	518,276	+0.00(+0.00%)
Apr 23, 2024	48.53	49.34	48.13	49.17	449,600	+0.69(+1.42%)
Apr 22, 2024	48.43	48.73	47.90	48.48	423,222	+0.48(+1.00%)
Apr 19, 2024	47.44	48.14	47.44	48.00	386,922	+0.41(+0.86%)
Apr 18, 2024	47.31	48.22	47.15	47.59	348,521	+0.53(+1.13%)
Apr 17, 2024	47.68	47.68	46.95	47.06	382,431	-0.31(-0.65%)
Apr 16, 2024	47.70	47.89	47.24	47.37	375,163	-0.53(-1.11%)
Apr 15, 2024	48.50	49.26	47.67	47.90	576,178	-0.29(-0.60%)
Apr 12, 2024	49.24	49.24	47.92	48.19	740,471	-1.38(-2.78%)
Apr 11, 2024	50.22	50.42	49.50	49.57	596,302	-0.46(-0.92%)
Apr 10, 2024	51.18	51.20	49.90	50.03	511,127	-2.11(-4.05%)
Apr 09, 2024	51.94	54.02	51.83	52.14	845,708	+0.66(+1.28%)
Apr 08, 2024	52.08	52.67	51.42	51.48	466,550	-0.64(-1.23%)
Apr 05, 2024	51.70	52.21	50.92	52.12	527,859	+0.29(+0.56%)
Apr 04, 2024	52.76	53.89	51.14	51.83	712,323	-0.78(-1.48%)
Apr 03, 2024	52.95	52.95	52.15	52.61	875,218	-0.04(-0.08%)
Apr 02, 2024	52.90	53.18	52.21	52.65	542,709	-0.78(-1.46%)
Apr 01, 2024	53.59	53.76	53.05	53.43	344,138	+0.09(+0.17%)
Mar 28, 2024	52.73	53.62	52.52	53.34	468,394	+0.51(+0.97%)
Mar 27, 2024	52.76	53.33	52.50	52.83	601,728	+0.30(+0.57%)
Mar 26, 2024	52.15	53.44	52.15	52.53	581,837	+0.63(+1.21%)
Mar 25, 2024	51.74	52.20	51.67	51.90	312,955	-0.04(-0.08%)
Mar 22, 2024	53.00	53.12	51.67	51.94	479,266	-0.74(-1.40%)
Mar 21, 2024	53.60	53.60	52.52	52.68	490,006	-0.45(-0.85%)
Mar 20, 2024	51.46	53.21	51.38	53.13	503,640	+1.54(+2.99%)
Mar 19, 2024	51.17	51.88	50.94	51.59	406,109	-0.05(-0.10%)
Mar 18, 2024	51.35	52.32	51.31	51.64	481,284	+0.43(+0.84%)
Mar 15, 2024	51.11	51.38	50.67	51.21	635,459	+0.08(+0.16%)
Mar 14, 2024	51.70	51.75	50.72	51.13	553,007	-0.58(-1.12%)
Mar 13, 2024	52.00	52.58	51.62	51.71	468,136	-0.62(-1.18%)
Mar 12, 2024	51.86	52.57	51.52	52.33	477,271	+0.43(+0.83%)
Mar 11, 2024	51.38	52.20	51.38	51.90	549,199	+0.18(+0.35%)
Mar 08, 2024	52.00	53.18	51.71	51.72	419,575	-0.18(-0.35%)
Mar 07, 2024	51.48	52.45	51.05	51.90	390,227	+0.46(+0.89%)
Mar 06, 2024	52.41	52.58	50.83	51.44	440,456	-0.62(-1.19%)
Mar 05, 2024	52.42	53.08	51.76	52.06	627,034	-0.74(-1.40%)
Mar 04, 2024	56.53	56.76	52.79	52.80	998,540	-4.17(-7.32%)
Mar 01, 2024	56.73	57.28	56.05	56.97	517,335	+0.17(+0.30%)
Feb 29, 2024	56.21	56.94	56.20	56.80	439,779	+0.85(+1.52%)
Feb 28, 2024	55.94	56.47	55.86	55.95	332,898	-0.55(-0.97%)
Feb 27, 2024	55.97	56.55	55.77	56.50	395,896	+0.78(+1.40%)
Feb 26, 2024	56.51	56.73	55.70	55.72	371,679	-0.97(-1.71%)
Feb 23, 2024	57.45	57.75	56.25	56.69	447,609	-0.98(-1.70%)
Feb 22, 2024	57.78	58.15	57.14	57.67	600,854	+0.42(+0.73%)
Feb 21, 2024	56.56	57.33	56.25	57.25	583,797	+0.07(+0.12%)
Feb 20, 2024	57.50	58.22	56.70	57.18	1,119,690	+0.19(+0.33%)
Feb 16, 2024	55.65	57.06	55.14	56.99	814,042	+1.22(+2.19%)
Feb 15, 2024	54.44	56.12	53.68	55.77	989,679	+1.73(+3.20%)
Feb 14, 2024	54.00	54.74	52.22	54.04	1,319,909	+2.86(+5.59%)
Feb 13, 2024	51.50	51.93	50.92	51.18	746,400	-1.80(-3.40%)
Feb 12, 2024	52.71	53.78	52.50	52.98	663,099	+0.04(+0.08%)
Feb 09, 2024	52.60	53.09	52.08	52.94	399,762	+0.34(+0.65%)
Feb 08, 2024	51.11	52.77	51.10	52.60	422,798	+1.35(+2.63%)
Feb 07, 2024	52.00	52.26	51.18	51.25	500,586	-0.92(-1.76%)
Feb 06, 2024	51.32	52.70	51.32	52.17	374,356	+0.97(+1.89%)
Feb 05, 2024	51.05	51.45	50.66	51.20	369,626	-0.09(-0.18%)
Feb 02, 2024	51.43	51.95	50.89	51.29	437,504	-0.21(-0.41%)
Feb 01, 2024	50.44	51.50	50.34	51.50	366,490	+1.29(+2.57%)
Jan 31, 2024	50.74	51.82	50.03	50.21	365,872	-0.97(-1.90%)
Jan 30, 2024	51.59	51.63	51.03	51.18	364,086	-0.80(-1.54%)
Jan 29, 2024	51.25	52.23	51.19	51.98	306,465	+0.92(+1.80%)
Jan 26, 2024	50.59	51.56	50.59	51.06	354,264	+0.49(+0.97%)
Jan 25, 2024	50.90	51.06	50.33	50.57	459,036	+0.20(+0.40%)
Jan 24, 2024	52.50	52.50	50.29	50.37	472,735	-1.38(-2.67%)
Jan 23, 2024	52.09	52.50	51.25	51.75	324,731	+0.29(+0.56%)
Jan 22, 2024	51.02	52.36	50.54	51.46	542,314	+0.97(+1.92%)
Jan 19, 2024	50.58	50.88	49.87	50.49	494,950	+0.36(+0.72%)
Jan 18, 2024	49.00	50.21	48.65	50.13	711,114	+1.52(+3.13%)
Jan 17, 2024	48.89	49.40	48.29	48.61	548,199	-1.15(-2.31%)
Jan 16, 2024	49.59	49.98	48.64	49.76	723,130	-0.15(-0.30%)
Jan 12, 2024	52.46	52.60	49.89	49.91	816,482	-1.98(-3.82%)
Jan 11, 2024	51.78	52.25	51.51	51.89	514,067	-0.13(-0.25%)
Jan 10, 2024	52.31	52.62	51.93	52.02	388,467	-0.30(-0.57%)
Jan 09, 2024	53.57	53.57	52.25	52.32	665,295	-1.35(-2.52%)
Jan 08, 2024	52.00	53.81	51.64	53.67	525,171	+1.67(+3.21%)
Jan 05, 2024	51.64	53.07	51.64	52.00	595,784	-0.04(-0.08%)
Jan 04, 2024	51.89	52.18	51.33	52.04	917,293	+0.02(+0.04%)
Jan 03, 2024	51.52	52.41	50.19	52.02	725,898	-0.36(-0.69%)
Jan 02, 2024	51.91	52.74	51.44	52.38	643,799	+0.00(+0.00%)
Dec 29, 2023	53.31	53.48	52.22	52.38	363,655	-0.88(-1.65%)
Dec 28, 2023	52.09	53.37	52.09	53.26	469,688	+0.91(+1.74%)
Dec 27, 2023	52.66	52.94	52.20	52.35	318,440	-0.30(-0.57%)
Dec 26, 2023	53.24	53.48	52.50	52.65	312,949	-0.44(-0.83%)
Dec 22, 2023	53.03	53.56	52.84	53.09	408,841	+0.13(+0.25%)
Dec 21, 2023	52.15	53.44	51.89	52.96	720,660	+1.43(+2.78%)
Dec 20, 2023	51.95	52.67	51.32	51.53	621,905	-0.38(-0.73%)
Dec 19, 2023	51.57	52.24	51.57	51.91	527,979	+0.55(+1.07%)
Dec 18, 2023	51.71	51.81	51.03	51.36	504,060	-0.20(-0.39%)
Dec 15, 2023	52.43	52.75	51.30	51.56	654,714	-0.87(-1.66%)
Dec 14, 2023	51.23	52.64	50.99	52.43	697,970	+2.08(+4.13%)
Dec 13, 2023	48.83	50.39	48.48	50.35	675,108	+1.59(+3.26%)
Dec 12, 2023	48.80	49.28	47.95	48.76	590,883	-0.23(-0.47%)
Dec 11, 2023	48.86	49.50	48.57	48.99	713,414	-0.08(-0.16%)
Dec 08, 2023	48.00	49.34	47.58	49.07	651,985	+1.08(+2.25%)
Dec 07, 2023	47.42	48.30	47.07	47.99	524,878	+0.63(+1.33%)
Dec 06, 2023	48.48	48.79	47.33	47.36	436,012	-0.53(-1.11%)
Dec 05, 2023	48.19	48.54	47.64	47.89	437,558	-0.73(-1.50%)
Dec 04, 2023	48.55	48.98	47.94	48.62	747,917	-0.30(-0.61%)
Dec 01, 2023	47.75	48.99	47.30	48.92	705,061	+1.09(+2.28%)
Nov 30, 2023	47.63	48.06	47.45	47.83	645,319	+0.31(+0.65%)
Nov 29, 2023	48.57	48.98	47.30	47.52	771,429	-0.64(-1.33%)
Nov 28, 2023	47.75	48.17	47.12	48.16	472,568	+0.19(+0.40%)
Nov 27, 2023	47.97	48.74	47.90	47.97	573,145	-0.50(-1.03%)
Nov 24, 2023	48.26	48.74	48.21	48.47	279,041	+0.03(+0.06%)
Nov 22, 2023	48.47	48.99	47.97	48.44	356,922	+0.43(+0.90%)
Nov 21, 2023	48.40	48.40	47.78	48.01	619,332	-0.51(-1.05%)
Nov 20, 2023	47.97	49.20	47.97	48.52	601,940	+0.39(+0.81%)
Nov 17, 2023	48.25	48.35	47.50	48.13	557,898	-0.24(-0.50%)
Nov 16, 2023	48.72	49.21	48.30	48.37	1,018,954	-0.65(-1.32%)
Nov 15, 2023	48.24	49.55	48.24	49.02	1,235,615	+0.99(+2.07%)
Nov 14, 2023	46.23	48.40	45.58	48.02	1,029,078	+3.19(+7.12%)
Nov 13, 2023	45.01	45.25	44.45	44.83	629,102	-0.55(-1.21%)
Nov 10, 2023	43.84	45.60	43.58	45.38	616,828	+1.44(+3.28%)
Nov 09, 2023	44.83	45.21	43.87	43.94	745,153	-0.91(-2.03%)
Nov 08, 2023	43.70	46.26	43.10	44.85	1,132,428	+0.00(+0.00%)
Nov 07, 2023	44.21	44.85	43.61	44.85	1,115,015	+0.56(+1.26%)
Nov 06, 2023	44.74	44.78	43.88	44.29	1,241,806	-0.51(-1.14%)
Nov 03, 2023	43.99	45.15	43.99	44.80	729,682	+1.61(+3.73%)
Nov 02, 2023	42.86	43.49	42.79	43.19	646,244	+1.12(+2.66%)
Nov 01, 2023	42.30	42.55	41.39	42.07	905,841	-0.48(-1.13%)
Oct 31, 2023	42.57	42.96	42.12	42.55	774,826	+0.05(+0.12%)
Oct 30, 2023	42.46	42.59	41.62	42.50	769,915	+0.66(+1.58%)
Oct 27, 2023	42.02	42.31	41.80	41.84	510,190	-0.17(-0.40%)
Oct 26, 2023	43.17	43.28	41.93	42.01	627,038	-1.32(-3.05%)
Oct 25, 2023	44.76	44.90	43.18	43.33	492,953	-2.05(-4.52%)
Oct 24, 2023	46.02	46.60	45.18	45.38	640,328	-0.38(-0.83%)
Oct 23, 2023	45.45	46.26	44.97	45.76	679,685	+0.26(+0.57%)
Oct 20, 2023	45.60	46.06	45.08	45.50	610,430	-0.02(-0.04%)
Oct 19, 2023	45.61	46.27	45.09	45.52	588,220	+0.24(+0.53%)
Oct 18, 2023	46.49	46.49	45.20	45.28	543,139	-1.39(-2.98%)
Oct 17, 2023	46.70	47.26	46.41	46.67	770,189	-0.52(-1.10%)
Oct 16, 2023	47.08	47.85	46.71	47.19	543,779	+0.39(+0.83%)
Oct 13, 2023	47.00	47.09	46.35	46.80	732,885	-0.19(-0.40%)
Oct 12, 2023	48.50	48.68	46.50	46.99	520,842	-1.55(-3.19%)
Oct 11, 2023	49.00	49.23	48.04	48.54	413,369	-0.32(-0.65%)
Oct 10, 2023	48.65	49.86	48.65	48.86	436,667	+0.41(+0.85%)
Oct 09, 2023	48.29	48.59	47.76	48.45	374,362	-0.56(-1.14%)
Oct 06, 2023	47.18	49.27	47.10	49.01	551,842	+1.17(+2.45%)
Oct 05, 2023	48.30	48.41	47.51	47.84	492,164	-0.77(-1.58%)
Oct 04, 2023	49.16	49.23	48.21	48.61	1,005,693	-0.37(-0.76%)
Oct 03, 2023	49.97	50.41	48.51	48.98	615,505	-1.37(-2.72%)

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.

Iac Inc (NQ: IAC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Iac Inc (NQ: IAC )

Historical Prices

Sections

Services

Malvern Daily Record