Iac Interactivecorp (NQ: IAC )

133.58 USD -1.42 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.382 8.523 8.324 8.382 6,698,338 -0.02(-0.19%)
Oct 28, 2005 8.530 8.635 8.307 8.399 4,602,988 +0.09(+1.06%)
Oct 27, 2005 8.579 8.608 8.271 8.310 3,748,479 -0.27(-3.17%)
Oct 26, 2005 8.661 8.674 8.553 8.582 3,464,457 -0.06(-0.64%)
Oct 25, 2005 8.680 8.739 8.569 8.638 3,661,135 -0.05(-0.57%)
Oct 24, 2005 8.494 8.815 8.474 8.687 6,012,104 +0.21(+2.43%)
Oct 21, 2005 8.494 8.677 8.415 8.481 4,886,705 +0.10(+1.25%)
Oct 20, 2005 8.382 8.461 8.274 8.376 3,608,911 +0.04(+0.43%)
Oct 19, 2005 8.107 8.369 8.091 8.340 4,267,354 +0.18(+2.25%)
Oct 18, 2005 8.284 8.415 8.117 8.157 2,857,322 -0.14(-1.66%)
Oct 17, 2005 8.373 8.389 8.238 8.294 3,035,065 -0.05(-0.63%)
Oct 14, 2005 8.255 8.353 8.219 8.346 2,455,416 +0.04(+0.43%)
Oct 13, 2005 8.163 8.346 8.104 8.310 4,051,131 +0.13(+1.60%)
Oct 12, 2005 8.396 8.405 8.179 8.179 4,570,311 -0.17(-2.08%)
Oct 11, 2005 8.225 8.438 8.193 8.353 4,884,567 +0.11(+1.35%)
Oct 10, 2005 8.304 8.428 8.222 8.242 2,458,164 -0.10(-1.22%)
Oct 07, 2005 8.491 8.497 8.320 8.343 3,157,225 -0.07(-0.82%)
Oct 06, 2005 8.504 8.504 8.291 8.412 3,927,138 -0.02(-0.19%)
Oct 05, 2005 8.481 8.530 8.415 8.428 3,462,014 -0.05(-0.62%)
Oct 04, 2005 8.494 8.569 8.389 8.481 4,133,894 -0.01(-0.15%)
Oct 03, 2005 8.340 8.569 8.304 8.494 5,730,831 +0.19(+2.33%)
Sep 30, 2005 8.301 8.438 8.261 8.301 4,492,434 +0.03(+0.32%)
Sep 29, 2005 8.242 8.284 8.134 8.274 3,562,796 -1.02(-11.02%)
Sep 22, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 21, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 20, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 19, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 16, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 15, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 14, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 13, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 12, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 09, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 08, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 07, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 06, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 02, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 01, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 31, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 30, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 29, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 26, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 25, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 24, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 23, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 22, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 19, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 18, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 17, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 16, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 15, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 12, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 11, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 10, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 09, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 08, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.23(+2.56%)
Aug 05, 2005 9.332 9.348 9.041 9.067 892,736 -0.18(-1.98%)
Aug 04, 2005 9.411 9.659 9.250 9.250 355,119 -0.08(-0.88%)
Aug 03, 2005 9.388 9.447 9.224 9.332 540,603 -0.08(-0.87%)
Aug 02, 2005 9.758 9.987 9.414 9.414 1,839,741 -0.20(-2.11%)
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.