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, 2021 208.81 218.30 207.22 216.31 657,072 +10.31(+5.00%)
Mar 30, 2021 206.77 207.84 201.13 206.00 1,367,957 -0.85(-0.41%)
Mar 29, 2021 217.68 218.01 205.11 206.85 662,503 -11.58(-5.30%)
Mar 26, 2021 216.86 218.71 206.44 218.43 1,334,900 +3.52(+1.64%)
Mar 25, 2021 220.08 222.87 213.04 214.91 1,124,681 -8.55(-3.83%)
Mar 24, 2021 244.12 245.69 222.77 223.46 832,417 -19.91(-8.18%)
Mar 23, 2021 248.96 249.66 238.21 243.37 589,469 -4.70(-1.89%)
Mar 22, 2021 243.68 252.05 243.68 248.07 803,444 +6.04(+2.50%)
Mar 19, 2021 235.75 244.26 231.12 242.03 721,700 +6.94(+2.95%)
Mar 18, 2021 236.47 239.06 230.87 235.09 687,862 -3.15(-1.32%)
Mar 17, 2021 236.92 240.86 232.58 238.24 439,500 -1.47(-0.61%)
Mar 16, 2021 240.60 244.19 236.82 239.71 485,647 +0.21(+0.09%)
Mar 15, 2021 242.85 245.00 235.92 239.50 520,077 -1.35(-0.56%)
Mar 12, 2021 243.35 243.38 236.53 240.85 463,800 -6.16(-2.49%)
Mar 11, 2021 244.10 248.64 240.33 247.01 525,277 +9.37(+3.94%)
Mar 10, 2021 246.13 249.68 235.00 237.64 557,065 +0.54(+0.23%)
Mar 09, 2021 230.00 239.00 230.00 237.10 386,250 +15.17(+6.84%)
Mar 08, 2021 232.93 239.66 221.70 221.93 497,010 -13.47(-5.72%)
Mar 05, 2021 231.67 235.82 219.34 235.40 583,300 +7.66(+3.36%)
Mar 04, 2021 236.00 239.67 225.00 227.74 867,933 -10.80(-4.53%)
Mar 03, 2021 250.63 251.76 236.39 238.54 602,092 -13.01(-5.17%)
Mar 02, 2021 252.94 258.27 251.32 251.55 363,716 -0.65(-0.26%)
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.