Iac Holdings Inc (NQ: IAC )

232.81 USD -7.23 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.685 7.764 7.602 7.680 3,747,822 -0.00(-0.06%)
May 27, 2010 7.502 7.685 7.279 7.685 6,183,430 +0.29(+3.99%)
May 26, 2010 7.413 7.551 7.325 7.390 6,033,772 -0.01(-0.18%)
May 25, 2010 7.115 7.420 7.066 7.403 8,001,305 +0.15(+2.03%)
May 24, 2010 7.050 7.361 6.984 7.256 5,191,351 +0.22(+3.17%)
May 21, 2010 6.948 7.089 6.925 7.033 5,014,567 +0.00(+0.01%)
May 20, 2010 7.083 7.217 7.024 7.033 4,686,653 -0.27(-3.69%)
May 19, 2010 7.358 7.459 7.259 7.302 4,097,328 -0.07(-0.98%)
May 18, 2010 7.567 7.613 7.371 7.374 5,966,957 -0.19(-2.51%)
May 17, 2010 7.433 7.579 7.354 7.564 5,393,275 +0.17(+2.26%)
May 14, 2010 7.403 7.462 7.312 7.397 5,811,481 -0.02(-0.26%)
May 13, 2010 7.318 7.492 7.286 7.417 6,586,311 +0.12(+1.62%)
May 12, 2010 7.096 7.364 7.096 7.299 7,314,516 +0.19(+2.72%)
May 11, 2010 7.109 7.177 6.942 7.105 5,056,923 +0.08(+1.07%)
May 10, 2010 6.994 7.122 6.932 7.030 6,176,711 +0.28(+4.17%)
May 07, 2010 6.902 7.171 6.706 6.749 5,894,210 -0.18(-2.60%)
May 06, 2010 7.132 7.174 6.631 6.929 4,674,889 -0.20(-2.80%)
May 05, 2010 7.187 7.256 7.096 7.128 3,466,467 -0.12(-1.67%)
May 04, 2010 7.423 7.430 7.212 7.250 2,748,325 -0.23(-3.11%)
May 03, 2010 7.351 7.552 7.335 7.482 2,468,111 +0.13(+1.78%)
Apr 30, 2010 7.439 7.492 7.341 7.351 4,654,561 -0.10(-1.41%)
Apr 29, 2010 7.485 7.561 7.430 7.456 4,426,223 +0.06(+0.75%)
Apr 28, 2010 7.698 7.895 7.371 7.400 8,154,464 -0.19(-2.46%)
Apr 27, 2010 7.646 7.767 7.577 7.587 6,557,918 -0.09(-1.15%)
Apr 26, 2010 7.688 7.708 7.652 7.675 2,595,402 -0.03(-0.42%)
Apr 23, 2010 7.750 7.760 7.649 7.708 2,924,342 -0.02(-0.25%)
Apr 22, 2010 7.613 7.754 7.564 7.728 1,855,442 +0.03(+0.34%)
Apr 21, 2010 7.800 7.816 7.618 7.701 4,265,885 -0.08(-1.05%)
Apr 20, 2010 7.777 7.891 7.750 7.783 3,558,716 +0.04(+0.55%)
Apr 19, 2010 7.695 7.770 7.613 7.741 2,359,358 -0.01(-0.08%)
Apr 16, 2010 7.819 7.845 7.724 7.747 4,450,951 -0.11(-1.42%)
Apr 15, 2010 7.764 7.859 7.728 7.859 4,103,421 +0.08(+1.01%)
Apr 14, 2010 7.688 7.780 7.621 7.780 3,553,780 +0.10(+1.28%)
Apr 13, 2010 7.498 7.688 7.449 7.682 3,353,243 +0.18(+2.45%)
Apr 12, 2010 7.498 7.528 7.417 7.498 3,807,983 -0.02(-0.26%)
Apr 09, 2010 7.606 7.629 7.485 7.518 3,577,950 -0.09(-1.16%)
Apr 08, 2010 7.564 7.641 7.492 7.606 3,516,412 +0.05(+0.65%)
Apr 07, 2010 7.466 7.593 7.453 7.557 4,351,507 +0.06(+0.79%)
Apr 06, 2010 7.374 7.544 7.341 7.498 5,402,296 +0.08(+1.01%)
Apr 05, 2010 7.413 7.443 7.328 7.423 3,693,312 +0.05(+0.67%)
Apr 01, 2010 7.462 7.374 7.374 7.374 4,501,290 -0.09(-1.14%)
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.