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 (%)
May 29, 2020 88.80 89.33 87.46 88.53 2,787,080 -0.27(-0.30%)
May 28, 2020 86.28 90.73 86.28 88.80 2,955,230 +1.47(+1.68%)
May 27, 2020 86.01 87.42 84.11 87.33 1,588,944 +1.66(+1.94%)
May 26, 2020 86.76 87.00 84.98 85.67 1,899,994 +0.26(+0.31%)
May 22, 2020 83.82 86.34 83.46 85.41 1,818,351 +1.37(+1.62%)
May 21, 2020 84.82 85.88 83.35 84.04 1,404,781 -0.78(-0.91%)
May 20, 2020 86.25 86.92 83.99 84.82 2,696,853 -0.03(-0.04%)
May 19, 2020 83.34 86.67 83.01 84.85 3,223,686 +1.69(+2.03%)
May 18, 2020 79.91 83.59 79.55 83.16 2,470,921 +4.60(+5.85%)
May 15, 2020 76.64 78.93 76.29 78.57 2,568,108 +1.22(+1.57%)
May 14, 2020 74.18 77.35 74.17 77.35 2,681,222 +1.78(+2.36%)
May 13, 2020 77.73 78.97 73.63 75.56 4,687,569 -2.26(-2.90%)
May 12, 2020 79.53 80.41 77.66 77.82 4,382,028 -0.81(-1.02%)
May 11, 2020 78.55 79.34 76.42 78.62 4,937,548 +1.72(+2.24%)
May 08, 2020 78.32 78.91 76.79 76.91 5,990,726 -0.72(-0.92%)
May 07, 2020 81.63 83.72 77.53 77.62 8,245,900 -2.88(-3.58%)
May 06, 2020 76.96 80.90 76.24 80.51 4,448,676 +5.49(+7.32%)
May 05, 2020 74.74 75.75 73.84 75.02 3,379,183 +1.72(+2.35%)
May 04, 2020 70.50 73.49 70.25 73.30 2,351,998 +2.15(+3.02%)
May 01, 2020 72.04 72.75 71.00 71.15 2,632,242 -2.03(-2.77%)
Apr 30, 2020 73.59 74.81 72.58 73.18 2,080,616 -1.07(-1.45%)
Apr 29, 2020 73.06 74.98 71.95 74.25 1,948,051 +3.15(+4.44%)
Apr 28, 2020 73.97 74.17 70.59 71.10 1,818,559 -1.66(-2.28%)
Apr 27, 2020 73.98 74.59 72.39 72.75 1,389,942 -0.48(-0.66%)
Apr 24, 2020 73.20 73.64 72.13 73.24 2,093,822 +0.49(+0.68%)
Apr 23, 2020 72.61 74.08 71.91 72.75 1,891,766 +0.30(+0.42%)
Apr 22, 2020 71.56 72.90 70.88 72.44 2,666,151 +2.15(+3.06%)
Apr 21, 2020 72.32 73.34 68.92 70.29 4,405,776 -3.10(-4.22%)
Apr 20, 2020 72.31 75.23 71.53 73.40 4,202,954 +0.14(+0.19%)
Apr 17, 2020 72.22 73.54 71.75 73.25 2,426,708 +1.87(+2.62%)
Apr 16, 2020 68.43 72.02 68.04 71.39 3,374,895 +3.55(+5.24%)
Apr 15, 2020 66.70 68.67 64.77 67.83 2,423,813 +0.37(+0.55%)
Apr 14, 2020 65.30 67.78 65.18 67.46 2,153,250 +3.51(+5.49%)
Apr 13, 2020 63.51 64.41 62.16 63.95 4,105,791 +0.09(+0.15%)
Apr 09, 2020 65.50 66.31 62.96 63.85 6,221,608 -0.86(-1.34%)
Apr 08, 2020 62.86 65.33 62.16 64.72 5,527,773 +2.22(+3.55%)
Apr 07, 2020 62.45 63.44 60.72 62.50 3,659,531 +2.76(+4.61%)
Apr 06, 2020 57.13 60.16 57.02 59.74 3,455,121 +4.34(+7.84%)
Apr 03, 2020 54.61 56.65 54.21 55.40 3,369,478 -0.19(-0.34%)
Apr 02, 2020 54.16 56.41 53.79 55.59 3,127,989 +0.65(+1.18%)
Apr 01, 2020 57.01 57.40 54.40 54.94 1,914,613 -3.75(-6.38%)
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.