Iac Interactivecorp (NQ: IAC )

136.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 58.76 59.19 57.19 58.27 2,726,305 -0.76(-1.29%)
Nov 29, 2018 57.99 59.43 57.87 59.03 2,258,854 +1.15(+1.99%)
Nov 28, 2018 56.23 57.90 56.23 57.88 3,189,225 +1.83(+3.27%)
Nov 27, 2018 57.31 57.78 56.02 56.05 1,679,754 -1.41(-2.46%)
Nov 26, 2018 57.55 58.02 57.12 57.46 1,653,032 +0.44(+0.78%)
Nov 23, 2018 56.22 57.51 56.22 57.02 800,453 -0.12(-0.21%)
Nov 21, 2018 57.13 57.13 57.13 0 +2.05(+3.71%)
Nov 20, 2018 53.58 55.88 51.83 55.09 3,709,950 +0.30(+0.56%)
Nov 19, 2018 59.42 59.92 54.65 54.78 3,626,224 -5.04(-8.42%)
Nov 16, 2018 60.17 61.10 59.50 59.82 2,379,066 -0.92(-1.51%)
Nov 15, 2018 59.30 60.74 57.92 60.74 3,283,291 +1.57(+2.65%)
Nov 14, 2018 61.05 61.53 58.97 59.17 4,340,757 -1.57(-2.58%)
Nov 13, 2018 58.83 61.19 58.83 60.74 4,642,898 +1.82(+3.08%)
Nov 12, 2018 60.31 60.84 58.07 58.92 4,086,554 -2.16(-3.54%)
Nov 09, 2018 60.33 61.72 57.77 61.08 5,669,445 +0.08(+0.13%)
Nov 08, 2018 62.87 66.03 60.72 61.01 6,825,607 +0.36(+0.59%)
Nov 07, 2018 60.47 60.90 56.61 60.65 9,746,795 -3.88(-6.02%)
Nov 06, 2018 64.81 65.31 63.41 64.53 3,638,532 +0.02(+0.03%)
Nov 05, 2018 65.11 65.48 63.25 64.51 2,231,780 -0.57(-0.88%)
Nov 02, 2018 66.47 67.57 64.27 65.08 1,686,113 -1.02(-1.54%)
Nov 01, 2018 64.87 66.37 63.71 66.10 3,723,629 +1.73(+2.68%)
Oct 31, 2018 63.88 66.16 63.52 64.37 2,325,541 +1.08(+1.71%)
Oct 30, 2018 61.48 64.93 61.06 63.29 4,352,890 +1.58(+2.56%)
Oct 29, 2018 62.08 62.97 60.74 61.71 4,819,605 +0.14(+0.23%)
Oct 26, 2018 61.66 62.86 60.44 61.57 1,965,249 -1.76(-2.79%)
Oct 25, 2018 62.74 64.18 62.33 63.33 1,571,454 +1.36(+2.20%)
Oct 24, 2018 64.87 65.06 61.83 61.97 1,792,832 -2.86(-4.40%)
Oct 23, 2018 63.98 64.98 61.89 64.82 2,058,197 -0.30(-0.46%)
Oct 22, 2018 63.56 65.72 63.56 65.12 1,550,833 +1.06(+1.66%)
Oct 19, 2018 66.65 66.80 63.72 64.06 1,870,269 -1.78(-2.70%)
Oct 18, 2018 67.59 67.59 65.49 65.84 2,039,302 -1.76(-2.61%)
Oct 17, 2018 68.36 68.43 66.64 67.60 1,035,779 -0.50(-0.74%)
Oct 16, 2018 65.46 68.28 65.37 68.10 1,718,635 +3.16(+4.87%)
Oct 15, 2018 66.16 66.80 64.41 64.94 2,022,258 -1.03(-1.56%)
Oct 12, 2018 65.19 66.19 64.45 65.98 2,036,712 +2.71(+4.29%)
Oct 11, 2018 61.69 64.10 61.69 63.26 3,447,010 +0.50(+0.80%)
Oct 10, 2018 66.22 66.47 62.17 62.76 4,083,228 -3.28(-4.96%)
Oct 09, 2018 66.47 68.06 65.94 66.03 1,595,922 -0.59(-0.88%)
Oct 08, 2018 67.49 68.27 65.63 66.62 1,806,236 -1.56(-2.29%)
Oct 05, 2018 69.16 69.73 66.71 68.19 1,819,573 -0.72(-1.04%)
Oct 04, 2018 69.52 69.95 67.95 68.90 2,415,469 -0.62(-0.89%)
Oct 03, 2018 68.68 69.79 68.22 69.52 1,451,218 +0.57(+0.83%)
Oct 02, 2018 68.77 69.32 67.77 68.95 2,417,463 +0.01(+0.01%)
Oct 01, 2018 71.13 71.53 68.45 68.94 2,714,077 -2.03(-2.86%)
Sep 28, 2018 70.90 71.38 70.28 70.96 1,769,182 -0.26(-0.37%)
Sep 27, 2018 70.73 71.87 70.65 71.22 1,688,694 +0.55(+0.77%)
Sep 26, 2018 70.43 71.24 69.45 70.68 1,793,638 +0.71(+1.02%)
Sep 25, 2018 68.99 70.62 68.83 69.97 3,344,533 +1.64(+2.40%)
Sep 24, 2018 67.65 69.42 66.44 68.33 2,971,138 -0.59(-0.86%)
Sep 21, 2018 69.11 70.49 68.70 68.92 3,558,215 -1.50(-2.13%)
Sep 20, 2018 71.69 72.07 70.41 70.43 2,488,420 -1.09(-1.52%)
Sep 19, 2018 72.50 72.72 70.85 71.51 1,692,041 -0.83(-1.15%)
Sep 18, 2018 70.64 72.67 70.43 72.34 2,236,050 +1.99(+2.82%)
Sep 17, 2018 71.94 72.36 70.19 70.36 3,223,781 -1.60(-2.22%)
Sep 14, 2018 72.69 73.20 71.43 71.95 2,437,092 -0.88(-1.21%)
Sep 13, 2018 70.07 72.87 69.92 72.84 7,532,813 +3.13(+4.49%)
Sep 12, 2018 68.40 69.72 67.13 69.71 3,038,748 +1.24(+1.81%)
Sep 11, 2018 67.07 68.63 66.25 68.47 3,086,916 +1.67(+2.50%)
Sep 10, 2018 66.20 67.25 64.67 66.80 3,094,529 +0.87(+1.32%)
Sep 07, 2018 63.69 65.95 63.51 65.93 4,202,609 +1.92(+2.99%)
Sep 06, 2018 63.88 64.35 62.77 64.01 1,780,402 -0.05(-0.08%)
Sep 05, 2018 66.31 66.54 62.98 64.07 2,987,630 -2.35(-3.54%)
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.