Iac Interactivecorp (NQ: IAC )

151.89 USD -4.12 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 157.19 156.01 790,177 -0.75(-0.48%)
Oct 25, 2021 152.45 157.06 150.37 156.76 423,740 +4.42(+2.90%)
Oct 22, 2021 151.90 154.26 150.38 152.34 361,010 -0.77(-0.50%)
Oct 21, 2021 147.38 153.13 147.38 153.11 437,296 +5.36(+3.63%)
Oct 20, 2021 148.50 149.43 146.94 147.75 268,414 -0.63(-0.42%)
Oct 19, 2021 147.49 150.60 147.14 148.38 260,362 +0.89(+0.60%)
Oct 18, 2021 150.33 150.99 146.88 147.49 451,807 -4.07(-2.69%)
Oct 15, 2021 151.53 153.13 150.48 151.56 459,895 +0.69(+0.46%)
Oct 14, 2021 149.52 151.30 147.79 150.87 429,128 +2.42(+1.63%)
Oct 13, 2021 143.66 149.13 143.46 148.45 904,567 +7.29(+5.16%)
Oct 12, 2021 139.36 142.48 139.15 141.16 412,678 +1.91(+1.37%)
Oct 11, 2021 140.22 141.48 138.41 139.25 267,845 -1.57(-1.11%)
Oct 08, 2021 142.35 143.38 139.36 140.82 361,162 -1.11(-0.78%)
Oct 07, 2021 136.20 143.07 136.00 141.93 787,069 +10.25(+7.78%)
Oct 06, 2021 129.14 132.59 128.40 131.68 225,588 +1.19(+0.91%)
Oct 05, 2021 133.86 135.20 128.93 130.49 544,091 -3.11(-2.33%)
Oct 04, 2021 134.93 137.63 129.35 133.60 607,461 -1.90(-1.40%)
Oct 01, 2021 131.24 135.58 130.44 135.50 461,628 +5.21(+4.00%)
Sep 30, 2021 128.57 131.89 128.57 130.29 503,832 +1.85(+1.44%)
Sep 29, 2021 134.79 135.78 128.30 128.44 444,084 -4.85(-3.64%)
Sep 28, 2021 133.39 135.24 130.77 133.29 664,165 -1.94(-1.43%)
Sep 27, 2021 139.75 139.75 134.54 135.23 614,380 -5.14(-3.66%)
Sep 24, 2021 134.79 142.84 133.46 140.37 974,579 +6.66(+4.98%)
Sep 23, 2021 130.58 134.24 130.00 133.71 520,007 +3.91(+3.01%)
Sep 22, 2021 131.13 132.45 128.50 129.80 420,061 -0.41(-0.31%)
Sep 21, 2021 128.37 131.85 127.79 130.21 395,762 +2.44(+1.91%)
Sep 20, 2021 130.96 131.74 126.57 127.77 516,461 -5.27(-3.96%)
Sep 17, 2021 138.53 138.53 131.71 133.04 1,135,466 -5.71(-4.12%)
Sep 16, 2021 133.50 138.94 132.71 138.75 567,986 +4.53(+3.38%)
Sep 15, 2021 132.21 135.01 130.96 134.22 441,222 +1.65(+1.24%)
Sep 14, 2021 131.54 134.78 131.31 132.57 278,228 +1.70(+1.30%)
Sep 13, 2021 131.81 131.82 128.26 130.87 332,259 -0.59(-0.45%)
Sep 10, 2021 131.62 132.37 130.53 131.46 310,689 +0.10(+0.08%)
Sep 09, 2021 131.16 132.38 130.17 131.36 363,024 -0.26(-0.20%)
Sep 08, 2021 131.67 132.69 130.80 131.62 606,150 -0.56(-0.42%)
Sep 07, 2021 132.30 134.08 131.57 132.18 243,440 +0.12(+0.09%)
Sep 03, 2021 132.81 133.08 130.90 132.06 343,871 -1.22(-0.92%)
Sep 02, 2021 132.89 135.50 132.38 133.28 293,753 +1.23(+0.93%)
Sep 01, 2021 134.26 134.28 131.93 132.05 257,168 +0.00(+0.00%)
Aug 31, 2021 132.44 133.50 131.56 132.05 447,664 -0.36(-0.27%)
Aug 30, 2021 132.44 133.53 131.27 132.41 233,417 -0.36(-0.27%)
Aug 27, 2021 131.74 134.35 131.60 132.77 236,577 +1.53(+1.17%)
Aug 26, 2021 132.19 133.47 130.73 131.24 326,147 -0.90(-0.68%)
Aug 25, 2021 132.80 133.26 130.70 132.14 331,717 -0.75(-0.56%)
Aug 24, 2021 131.18 133.04 129.65 132.89 453,504 +2.03(+1.55%)
Aug 23, 2021 129.58 131.21 128.12 130.86 429,962 +1.73(+1.34%)
Aug 20, 2021 128.06 129.48 127.17 129.13 374,867 +1.71(+1.34%)
Aug 19, 2021 125.20 128.68 125.18 127.42 852,000 +0.54(+0.43%)
Aug 18, 2021 125.50 128.06 123.73 126.88 658,104 +1.69(+1.35%)
Aug 17, 2021 124.52 125.84 123.09 125.19 905,739 -0.74(-0.59%)
Aug 16, 2021 123.23 126.24 122.41 125.93 639,931 +1.65(+1.33%)
Aug 13, 2021 128.10 128.72 123.14 124.28 437,383 -4.22(-3.28%)
Aug 12, 2021 125.20 128.64 123.49 128.50 1,183,247 +2.64(+2.10%)
Aug 11, 2021 127.42 128.51 124.45 125.86 568,966 -1.20(-0.94%)
Aug 10, 2021 131.40 131.65 126.25 127.06 526,167 -3.99(-3.04%)
Aug 09, 2021 129.62 131.09 127.54 131.05 469,263 +0.98(+0.75%)
Aug 06, 2021 134.21 135.63 129.60 130.07 337,773 -3.52(-2.63%)
Aug 05, 2021 132.12 136.58 131.59 133.59 687,165 -0.66(-0.49%)
Aug 04, 2021 133.90 134.59 132.13 134.25 377,531 -0.51(-0.38%)
Aug 03, 2021 137.94 137.94 133.05 134.76 294,194 -2.69(-1.96%)
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.