Iac Interactivecorp (NQ: IAC )

149.30 USD -2.74 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 58.74 61.09 58.06 58.69 2,821,999 -0.26(-0.43%)
Mar 30, 2020 58.15 60.05 57.83 58.94 2,029,740 +0.80(+1.37%)
Mar 27, 2020 55.84 59.70 55.84 58.14 4,184,896 -0.87(-1.48%)
Mar 26, 2020 58.53 63.36 57.85 59.02 4,971,582 +1.15(+1.99%)
Mar 25, 2020 52.65 59.62 52.41 57.87 6,226,024 +5.64(+10.80%)
Mar 24, 2020 45.52 52.71 45.37 52.23 5,799,658 +9.01(+20.85%)
Mar 23, 2020 42.52 44.09 40.80 43.22 5,225,073 +0.41(+0.95%)
Mar 20, 2020 47.12 47.35 42.28 42.81 7,584,914 -2.97(-6.48%)
Mar 19, 2020 45.38 46.75 42.96 45.78 10,614,928 +0.16(+0.35%)
Mar 18, 2020 48.14 49.51 41.69 45.62 5,085,001 -5.65(-11.03%)
Mar 17, 2020 49.68 51.65 46.89 51.27 4,597,723 +2.24(+4.57%)
Mar 16, 2020 48.69 51.71 48.12 49.03 5,641,012 -6.96(-12.43%)
Mar 13, 2020 56.98 57.50 51.82 55.99 5,699,069 -5.59(-9.08%)
Mar 12, 2020 58.32 61.58 54.11 61.58 4,720,631 +0.00(+0.00%)
Mar 11, 2020 62.98 63.48 60.47 61.58 3,897,322 -3.14(-4.85%)
Mar 10, 2020 63.11 65.17 62.22 64.72 4,264,434 +2.76(+4.45%)
Mar 09, 2020 60.76 63.49 59.54 61.96 3,473,833 -2.92(-4.50%)
Mar 06, 2020 64.76 65.31 63.19 64.89 3,236,934 -1.08(-1.64%)
Mar 05, 2020 66.30 67.25 65.39 65.97 2,266,788 -1.83(-2.70%)
Mar 04, 2020 67.16 68.15 65.98 67.80 2,739,972 +1.28(+1.92%)
Mar 03, 2020 68.81 69.19 64.94 66.52 4,014,754 -2.29(-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.