Iac Interactivecorp (NQ: IAC )

126.61 USD -6.43 (-4.83%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 81.88 82.10 81.13 81.57 1,541,659 -0.31(-0.38%)
Dec 30, 2019 82.43 82.55 81.21 81.88 2,728,116 -0.80(-0.96%)
Dec 27, 2019 82.36 83.01 81.38 82.68 2,741,270 +0.86(+1.06%)
Dec 26, 2019 80.74 81.96 80.74 81.81 2,902,173 +1.08(+1.33%)
Dec 24, 2019 80.18 81.19 80.18 80.74 453,213 +0.40(+0.50%)
Dec 23, 2019 81.14 81.14 79.74 80.34 3,295,397 -0.16(-0.20%)
Dec 20, 2019 78.82 80.87 77.57 80.50 4,506,787 +2.43(+3.12%)
Dec 19, 2019 74.67 79.48 74.33 78.06 7,334,370 +5.63(+7.78%)
Dec 18, 2019 73.33 73.69 72.40 72.43 3,622,404 -0.66(-0.91%)
Dec 17, 2019 74.33 74.45 72.02 73.10 3,017,370 -0.90(-1.22%)
Dec 16, 2019 73.78 74.70 73.40 74.00 4,321,681 +0.44(+0.60%)
Dec 13, 2019 71.57 73.62 71.42 73.56 2,290,500 +2.06(+2.88%)
Dec 12, 2019 70.68 71.72 70.68 71.50 2,518,077 +0.52(+0.73%)
Dec 11, 2019 70.53 71.19 70.23 70.98 1,072,848 +0.27(+0.38%)
Dec 10, 2019 70.88 71.48 70.41 70.71 2,754,778 +0.21(+0.30%)
Dec 09, 2019 70.60 71.16 70.13 70.50 1,996,876 -0.23(-0.32%)
Dec 06, 2019 71.30 71.70 70.21 70.72 2,577,270 -0.18(-0.26%)
Dec 05, 2019 71.02 71.39 70.56 70.91 2,479,368 +0.43(+0.61%)
Dec 04, 2019 70.90 71.99 70.42 70.48 2,534,401 -0.26(-0.36%)
Dec 03, 2019 71.21 71.21 70.02 70.73 2,174,799 -0.63(-0.88%)
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.