Iac Interactivecorp (NQ: IAC )

152.10 USD -1.60 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 72.08 72.85 71.73 72.32 1,333,071 -0.45(-0.61%)
May 30, 2019 72.78 73.52 72.15 72.76 2,051,038 +0.05(+0.06%)
May 29, 2019 72.89 73.35 71.97 72.71 1,915,508 -0.80(-1.08%)
May 28, 2019 73.28 74.55 72.87 73.51 3,325,772 +0.53(+0.73%)
May 24, 2019 73.45 73.70 72.58 72.98 3,337,716 -0.13(-0.18%)
May 23, 2019 73.59 74.12 72.48 73.11 3,611,257 -1.02(-1.38%)
May 22, 2019 74.49 75.08 73.37 74.14 5,862,782 -0.68(-0.91%)
May 21, 2019 76.58 76.77 74.50 74.82 4,425,774 -1.23(-1.62%)
May 20, 2019 76.33 76.74 74.99 76.06 1,563,721 -0.88(-1.14%)
May 17, 2019 77.04 78.70 76.74 76.94 1,150,747 -0.94(-1.21%)
May 16, 2019 75.17 78.55 75.14 77.87 1,827,086 +2.72(+3.62%)
May 15, 2019 73.55 75.88 73.35 75.15 2,459,239 +1.15(+1.56%)
May 14, 2019 74.49 75.02 73.76 74.00 1,660,603 +0.07(+0.09%)
May 13, 2019 73.15 74.68 71.48 73.94 2,704,240 -0.73(-0.97%)
May 10, 2019 75.83 76.84 73.45 74.66 2,339,058 -1.11(-1.46%)
May 09, 2019 74.17 77.88 72.82 75.77 4,629,812 -2.45(-3.14%)
May 08, 2019 76.58 79.52 75.48 78.23 3,561,886 +4.34(+5.87%)
May 07, 2019 74.52 74.91 73.09 73.89 2,695,723 -0.93(-1.25%)
May 06, 2019 73.25 75.07 72.07 74.82 2,903,541 +0.07(+0.10%)
May 03, 2019 73.74 75.08 73.45 74.75 2,876,868 +1.33(+1.81%)
May 02, 2019 73.52 74.08 73.02 73.42 1,881,282 -0.25(-0.34%)
May 01, 2019 73.66 74.54 73.52 73.67 3,085,993 +0.05(+0.07%)
Apr 30, 2019 74.00 74.37 72.91 73.62 2,302,416 -0.64(-0.86%)
Apr 29, 2019 75.27 75.27 74.12 74.26 3,178,532 -0.72(-0.96%)
Apr 26, 2019 75.57 75.57 74.55 74.97 842,904 -0.29(-0.38%)
Apr 25, 2019 75.85 75.90 74.51 75.26 1,583,505 -0.03(-0.04%)
Apr 24, 2019 74.95 76.42 74.94 75.29 1,393,903 +0.36(+0.48%)
Apr 23, 2019 73.32 75.40 73.32 74.94 2,004,743 +1.54(+2.09%)
Apr 22, 2019 71.92 73.68 71.40 73.40 1,791,103 +1.36(+1.89%)
Apr 18, 2019 71.23 72.69 70.24 72.04 3,274,498 +0.97(+1.37%)
Apr 17, 2019 71.22 71.54 70.41 71.07 2,181,426 +0.34(+0.49%)
Apr 16, 2019 71.87 72.79 70.08 70.73 2,681,134 -1.05(-1.46%)
Apr 15, 2019 70.15 72.41 69.51 71.77 2,655,691 +1.70(+2.43%)
Apr 12, 2019 70.82 71.06 68.77 70.08 1,797,279 -0.44(-0.63%)
Apr 11, 2019 69.85 70.82 69.69 70.52 1,354,320 +0.65(+0.94%)
Apr 10, 2019 69.36 70.18 69.24 69.86 1,952,681 +0.74(+1.08%)
Apr 09, 2019 68.27 69.49 67.91 69.12 1,887,414 +0.34(+0.50%)
Apr 08, 2019 67.91 69.03 66.85 68.78 1,657,760 +0.87(+1.28%)
Apr 05, 2019 67.96 68.69 67.40 67.91 3,243,958 +0.07(+0.10%)
Apr 04, 2019 70.17 70.47 67.13 67.85 2,035,582 -2.18(-3.11%)
Apr 03, 2019 69.19 70.24 68.54 70.03 2,437,027 +1.20(+1.75%)
Apr 02, 2019 68.60 68.88 67.56 68.82 2,625,529 +0.19(+0.27%)
Apr 01, 2019 69.16 70.29 68.33 68.63 1,813,205 -0.16(-0.24%)
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%)
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.