Iac Interactivecorp (NQ: IAC )

152.10 USD -1.60 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.456 7.518 7.417 7.459 5,774,915 +0.00(+0.00%)
Mar 30, 2010 7.528 7.538 7.423 7.459 5,507,892 -0.03(-0.39%)
Mar 29, 2010 7.616 7.642 7.364 7.489 8,584,549 -0.08(-1.08%)
Mar 26, 2010 7.672 7.692 7.554 7.570 4,290,308 -0.06(-0.73%)
Mar 25, 2010 7.770 7.800 7.626 7.626 5,886,759 -0.13(-1.73%)
Mar 24, 2010 7.760 7.813 7.714 7.760 5,168,672 -0.06(-0.71%)
Mar 23, 2010 7.780 7.832 7.714 7.816 6,902,299 +0.02(+0.21%)
Mar 22, 2010 7.606 7.832 7.567 7.800 7,174,572 -0.02(-0.29%)
Mar 19, 2010 7.921 8.012 7.816 7.823 5,159,464 -0.12(-1.57%)
Mar 18, 2010 7.881 7.973 7.832 7.947 4,789,102 +0.06(+0.75%)
Mar 17, 2010 7.842 7.914 7.809 7.888 7,140,429 +0.07(+0.84%)
Mar 16, 2010 7.744 7.844 7.724 7.823 5,943,276 +0.08(+1.01%)
Mar 15, 2010 7.711 7.780 7.662 7.744 5,166,793 -0.04(-0.46%)
Mar 12, 2010 7.809 7.862 7.721 7.780 4,645,344 -0.05(-0.59%)
Mar 11, 2010 7.793 7.839 7.744 7.826 4,170,172 -0.01(-0.08%)
Mar 10, 2010 7.885 7.885 7.757 7.832 6,899,780 -0.02(-0.21%)
Mar 09, 2010 7.819 7.914 7.813 7.849 4,773,166 -0.00(-0.04%)
Mar 08, 2010 7.767 7.891 7.744 7.852 5,804,261 +0.09(+1.18%)
Mar 05, 2010 7.616 7.793 7.557 7.760 6,676,218 +0.16(+2.11%)
Mar 04, 2010 7.525 7.600 7.469 7.600 4,363,668 +0.09(+1.18%)
Mar 03, 2010 7.597 7.606 7.498 7.511 3,217,621 -0.04(-0.48%)
Mar 02, 2010 7.544 7.659 7.531 7.547 6,045,399 -0.01(-0.09%)
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.