Iac Holdings Inc (NQ: IAC )

234.76 USD -6.64 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 69.74 69.74 68.37 68.80 2,109,092 -0.08(-0.12%)
Mar 28, 2019 68.76 69.34 68.09 68.88 1,291,102 +0.47(+0.68%)
Mar 27, 2019 70.22 70.82 68.05 68.41 1,756,129 -1.74(-2.47%)
Mar 26, 2019 70.60 71.42 69.48 70.15 2,090,658 +0.07(+0.10%)
Mar 25, 2019 71.63 72.14 69.87 70.08 2,049,136 -1.82(-2.53%)
Mar 22, 2019 73.10 73.55 71.86 71.90 1,350,478 -1.45(-1.98%)
Mar 21, 2019 71.56 73.48 71.02 73.35 1,932,357 +1.31(+1.82%)
Mar 20, 2019 71.15 72.04 70.61 72.04 3,297,724 +0.75(+1.05%)
Mar 19, 2019 70.38 71.61 69.76 71.29 1,592,563 +1.16(+1.66%)
Mar 18, 2019 68.58 70.32 68.58 70.13 4,565,165 +1.35(+1.96%)
Mar 15, 2019 68.11 68.82 67.52 68.78 1,474,776 +0.77(+1.14%)
Mar 14, 2019 67.65 68.43 67.25 68.01 1,520,693 +0.35(+0.52%)
Mar 13, 2019 69.25 69.70 67.59 67.65 2,156,698 -0.94(-1.37%)
Mar 12, 2019 68.64 68.92 65.98 68.60 5,648,394 +0.50(+0.74%)
Mar 11, 2019 68.23 69.53 67.62 68.09 2,097,453 +0.05(+0.07%)
Mar 08, 2019 67.46 68.66 67.28 68.04 1,034,389 -0.37(-0.55%)
Mar 07, 2019 69.09 69.19 67.98 68.42 1,351,071 -0.59(-0.85%)
Mar 06, 2019 69.90 70.06 68.85 69.00 1,453,105 -0.79(-1.13%)
Mar 05, 2019 69.01 70.13 69.01 69.79 1,186,393 +0.72(+1.04%)
Mar 04, 2019 70.57 70.57 68.02 69.07 2,493,365 -1.25(-1.78%)
Mar 01, 2019 69.97 70.85 69.52 70.32 1,794,835 +0.56(+0.81%)
Feb 28, 2019 69.74 70.21 68.86 69.76 2,175,978 -0.09(-0.12%)
Feb 27, 2019 69.91 70.33 69.11 69.85 1,702,192 -0.06(-0.09%)
Feb 26, 2019 70.53 70.53 69.29 69.91 1,739,182 -0.74(-1.05%)
Feb 25, 2019 72.27 72.64 70.40 70.65 2,929,570 -1.09(-1.52%)
Feb 22, 2019 71.50 72.02 70.60 71.74 1,340,400 +0.68(+0.95%)
Feb 21, 2019 70.58 71.53 69.77 71.06 1,398,884 +0.05(+0.07%)
Feb 20, 2019 71.79 72.05 70.43 71.01 1,025,896 -0.34(-0.48%)
Feb 19, 2019 72.05 72.37 71.26 71.35 2,883,516 -0.69(-0.96%)
Feb 15, 2019 72.39 72.45 71.44 72.04 1,009,957 -0.12(-0.17%)
Feb 14, 2019 72.28 72.53 71.81 72.16 1,883,994 -0.35(-0.48%)
Feb 13, 2019 72.84 73.31 71.71 72.51 1,815,416 -0.34(-0.47%)
Feb 12, 2019 72.71 73.34 71.90 72.86 2,341,816 +0.31(+0.43%)
Feb 11, 2019 70.77 72.80 70.77 72.54 3,628,646 +1.83(+2.58%)
Feb 08, 2019 70.40 71.33 68.77 70.71 3,468,427 +0.01(+0.01%)
Feb 07, 2019 71.55 72.57 69.39 70.70 3,332,735 +2.99(+4.41%)
Feb 06, 2019 68.63 69.09 66.76 67.71 4,472,372 -1.37(-1.99%)
Feb 05, 2019 68.87 69.16 68.13 69.09 2,574,870 +0.16(+0.23%)
Feb 04, 2019 69.13 69.49 67.88 68.93 2,228,094 -0.19(-0.28%)
Feb 01, 2019 68.37 69.43 68.37 69.12 2,445,643 -0.06(-0.09%)
Jan 31, 2019 68.42 69.51 68.42 69.18 1,990,633 +0.99(+1.45%)
Jan 30, 2019 67.37 68.72 66.91 68.19 1,874,258 +1.09(+1.63%)
Jan 29, 2019 69.03 69.16 67.08 67.10 1,335,071 -1.56(-2.27%)
Jan 28, 2019 67.99 69.02 67.61 68.66 3,231,370 -0.55(-0.79%)
Jan 25, 2019 67.50 69.28 67.21 69.21 3,335,578 +2.08(+3.10%)
Jan 24, 2019 65.91 67.19 65.57 67.13 1,413,330 +1.04(+1.57%)
Jan 23, 2019 64.65 66.19 64.35 66.09 2,327,899 +1.33(+2.05%)
Jan 22, 2019 65.33 65.78 64.09 64.76 2,512,654 -0.73(-1.12%)
Jan 18, 2019 64.19 65.55 63.72 65.49 2,473,740 +1.89(+2.98%)
Jan 17, 2019 61.66 64.45 61.66 63.60 1,996,980 +1.35(+2.16%)
Jan 16, 2019 62.87 63.39 61.34 62.25 1,961,165 -0.28(-0.45%)
Jan 15, 2019 60.04 62.78 59.95 62.53 2,340,371 +3.05(+5.12%)
Jan 14, 2019 59.22 59.76 58.31 59.49 1,963,718 -0.49(-0.81%)
Jan 11, 2019 60.31 61.03 59.43 59.97 2,017,777 -0.71(-1.17%)
Jan 10, 2019 60.36 60.89 59.84 60.68 1,967,612 +0.01(+0.01%)
Jan 09, 2019 60.90 61.71 60.33 60.68 2,013,752 +0.01(+0.02%)
Jan 08, 2019 60.14 60.97 59.52 60.66 4,191,798 +1.39(+2.34%)
Jan 07, 2019 60.02 60.44 58.77 59.28 2,247,093 -0.65(-1.08%)
Jan 04, 2019 57.88 60.25 57.22 59.92 1,889,509 +3.11(+5.48%)
Jan 03, 2019 58.39 59.09 56.79 56.81 2,209,901 -2.21(-3.74%)
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.