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 (%)
Jan 29, 2021 210.44 211.80 207.85 209.95 564,100 -2.55(-1.20%)
Jan 28, 2021 209.00 217.99 209.00 212.50 756,603 +3.49(+1.67%)
Jan 27, 2021 206.67 214.73 202.20 209.01 1,590,697 -2.60(-1.23%)
Jan 26, 2021 209.14 213.67 207.78 211.61 1,275,496 +8.84(+4.36%)
Jan 25, 2021 202.59 203.15 198.46 202.77 695,480 +2.25(+1.12%)
Jan 22, 2021 202.43 202.74 199.83 200.52 577,200 -3.00(-1.47%)
Jan 21, 2021 206.10 207.94 203.39 203.52 336,152 -1.17(-0.57%)
Jan 20, 2021 199.42 206.36 199.42 204.69 433,098 +5.48(+2.75%)
Jan 19, 2021 200.36 201.00 195.20 199.21 474,608 +1.55(+0.78%)
Jan 15, 2021 195.92 198.02 193.83 197.66 578,300 +1.23(+0.63%)
Jan 14, 2021 197.51 200.35 194.08 196.43 548,131 -0.15(-0.08%)
Jan 13, 2021 197.40 200.49 196.43 196.58 586,053 -2.07(-1.04%)
Jan 12, 2021 191.33 199.17 190.71 198.65 715,883 +10.06(+5.33%)
Jan 11, 2021 189.01 191.01 187.98 188.59 409,074 -2.89(-1.51%)
Jan 08, 2021 191.87 191.95 187.39 191.48 570,900 +0.00(+0.00%)
Jan 07, 2021 188.51 191.65 186.40 191.48 486,786 +4.54(+2.43%)
Jan 06, 2021 185.41 188.00 183.70 186.94 1,054,377 -4.46(-2.33%)
Jan 05, 2021 191.72 197.00 187.52 191.40 940,025 -3.10(-1.59%)
Jan 04, 2021 190.09 196.67 189.35 194.50 1,382,798 +5.15(+2.72%)
Dec 31, 2020 189.35 189.35 189.35 627,216 +1.87(+1.00%)
Dec 30, 2020 186.53 190.75 185.22 187.48 627,216 +1.90(+1.02%)
Dec 29, 2020 186.57 187.30 181.12 185.58 688,505 +0.52(+0.28%)
Dec 28, 2020 179.82 185.62 179.82 185.06 609,710 +5.58(+3.11%)
Dec 24, 2020 179.00 182.77 178.45 179.48 206,600 +1.11(+0.62%)
Dec 23, 2020 187.28 187.40 178.37 178.37 831,567 -5.36(-2.92%)
Dec 22, 2020 172.50 187.78 171.64 183.73 1,621,873 +22.71(+14.10%)
Dec 21, 2020 162.43 164.71 160.01 161.02 518,044 -2.98(-1.82%)
Dec 18, 2020 162.19 164.65 158.75 164.00 1,042,500 +3.97(+2.48%)
Dec 17, 2020 158.88 161.72 158.01 160.03 633,734 +2.42(+1.54%)
Dec 16, 2020 155.40 158.07 152.60 157.61 814,731 +2.28(+1.47%)
Dec 15, 2020 152.20 155.52 150.58 155.33 469,394 +4.58(+3.04%)
Dec 14, 2020 149.26 151.41 148.41 150.75 555,871 +2.02(+1.36%)
Dec 11, 2020 149.07 149.12 146.01 148.73 595,000 +0.07(+0.05%)
Dec 10, 2020 142.01 149.74 140.19 148.66 807,991 +8.49(+6.06%)
Dec 09, 2020 142.56 144.22 138.72 140.17 460,070 -1.99(-1.40%)
Dec 08, 2020 143.90 145.51 140.11 142.16 553,082 -0.91(-0.64%)
Dec 07, 2020 143.25 144.83 142.56 143.07 800,362 -2.36(-1.62%)
Dec 04, 2020 142.63 145.76 142.51 145.43 551,000 +3.10(+2.18%)
Dec 03, 2020 140.72 145.10 140.56 142.33 326,274 +1.12(+0.79%)
Dec 02, 2020 145.00 145.00 140.57 141.21 476,376 -4.21(-2.90%)
Dec 01, 2020 143.00 146.11 142.02 145.42 1,321,313 +3.43(+2.42%)
Nov 30, 2020 142.91 144.45 139.04 141.99 1,140,654 -0.49(-0.34%)
Nov 27, 2020 142.08 144.20 140.53 142.48 224,100 +0.79(+0.56%)
Nov 25, 2020 139.97 142.85 138.68 141.69 466,200 +2.57(+1.85%)
Nov 24, 2020 140.23 141.02 137.20 139.12 689,978 -0.99(-0.71%)
Nov 23, 2020 138.43 141.29 136.00 140.11 631,382 +2.25(+1.63%)
Nov 20, 2020 139.27 139.73 137.76 137.86 415,600 -1.27(-0.91%)
Nov 19, 2020 135.00 139.57 134.00 139.13 499,825 +4.30(+3.19%)
Nov 18, 2020 136.84 137.70 134.61 134.83 563,224 -0.81(-0.60%)
Nov 17, 2020 134.99 136.38 132.16 135.64 721,170 +0.53(+0.39%)
Nov 16, 2020 136.22 137.99 134.03 135.11 617,659 -0.25(-0.18%)
Nov 13, 2020 130.59 136.10 129.67 135.36 762,400 +5.06(+3.88%)
Nov 12, 2020 134.01 137.03 129.40 130.30 952,652 -3.71(-2.77%)
Nov 11, 2020 134.66 137.40 133.10 134.01 930,192 +0.83(+0.62%)
Nov 10, 2020 136.64 137.92 130.50 133.18 1,002,785 -3.07(-2.25%)
Nov 09, 2020 143.64 145.00 135.13 136.25 1,180,335 -3.35(-2.40%)
Nov 06, 2020 141.49 143.90 132.89 139.60 2,082,600 +9.13(+7.00%)
Nov 05, 2020 132.03 133.23 129.61 130.47 1,146,711 -0.51(-0.39%)
Nov 04, 2020 129.08 132.33 128.66 130.98 691,400 +4.86(+3.85%)
Nov 03, 2020 124.38 126.90 122.41 126.12 352,514 +2.70(+2.19%)
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.