Iac Interactivecorp (NQ: IAC )

137.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.65 20.82 20.41 20.56 2,645,164 -0.05(-0.22%)
Nov 27, 2015 20.68 20.86 20.47 20.61 820,322 -0.09(-0.41%)
Nov 25, 2015 20.80 20.69 20.69 20.69 1,964,332 -0.01(-0.06%)
Nov 24, 2015 20.61 20.76 20.49 20.70 2,877,732 +0.08(+0.40%)
Nov 23, 2015 20.91 21.26 20.59 20.62 3,804,062 -0.31(-1.50%)
Nov 20, 2015 20.46 21.20 20.38 20.94 7,703,037 +0.55(+2.70%)
Nov 19, 2015 20.44 20.62 19.84 20.39 13,566,161 +0.02(+0.10%)
Nov 18, 2015 20.59 20.69 19.85 20.37 8,648,417 -0.10(-0.50%)
Nov 17, 2015 21.24 21.33 20.26 20.47 5,290,688 -0.73(-3.44%)
Nov 16, 2015 21.28 21.41 20.89 21.20 5,154,422 -0.09(-0.40%)
Nov 13, 2015 21.32 21.64 21.23 21.28 4,411,167 -0.08(-0.37%)
Nov 12, 2015 21.17 21.67 20.98 21.36 5,822,747 -0.02(-0.11%)
Nov 11, 2015 21.63 21.74 21.36 21.39 1,652,226 -0.23(-1.06%)
Nov 10, 2015 21.56 21.74 21.28 21.61 1,589,756 -0.09(-0.41%)
Nov 09, 2015 21.69 21.93 21.35 21.70 4,659,671 -0.04(-0.18%)
Nov 06, 2015 21.24 21.76 21.18 21.74 1,718,931 +0.50(+2.34%)
Nov 05, 2015 21.68 21.71 21.21 21.24 2,519,385 -0.33(-1.55%)
Nov 04, 2015 21.73 21.84 21.51 21.58 3,003,053 -0.07(-0.32%)
Nov 03, 2015 21.61 21.89 21.61 21.65 2,438,472 -0.12(-0.56%)
Nov 02, 2015 22.05 22.06 21.71 21.77 2,690,390 -0.17(-0.79%)
Oct 30, 2015 21.99 22.06 21.67 21.94 3,001,068 -0.04(-0.16%)
Oct 29, 2015 21.70 22.07 21.46 21.98 4,376,925 +0.41(+1.90%)
Oct 28, 2015 21.09 22.04 20.93 21.57 6,166,087 +0.43(+2.01%)
Oct 27, 2015 20.68 21.44 20.06 21.14 12,706,374 -0.98(-4.44%)
Oct 26, 2015 22.64 22.73 22.08 22.13 5,722,117 -0.37(-1.64%)
Oct 23, 2015 22.38 22.59 22.18 22.50 3,349,162 +0.34(+1.55%)
Oct 22, 2015 22.14 22.64 22.06 22.15 3,168,396 +0.10(+0.45%)
Oct 21, 2015 22.63 22.83 21.99 22.05 2,924,293 -0.54(-2.41%)
Oct 20, 2015 23.09 23.19 22.34 22.60 3,341,906 -0.49(-2.11%)
Oct 19, 2015 23.49 23.88 22.97 23.08 3,703,378 -0.28(-1.22%)
Oct 16, 2015 23.14 23.42 22.99 23.37 2,696,547 +0.20(+0.85%)
Oct 15, 2015 23.27 23.49 23.00 23.17 4,193,658 +0.07(+0.31%)
Oct 14, 2015 23.67 23.85 23.05 23.10 2,545,936 -0.56(-2.37%)
Oct 13, 2015 23.41 23.95 23.33 23.66 4,379,063 +0.27(+1.15%)
Oct 12, 2015 23.36 23.51 23.20 23.39 1,779,614 +0.08(+0.34%)
Oct 09, 2015 23.67 23.67 23.20 23.31 2,644,806 -0.36(-1.51%)
Oct 08, 2015 23.43 23.73 23.11 23.67 2,188,352 +0.30(+1.30%)
Oct 07, 2015 22.90 23.60 22.90 23.37 3,071,352 +0.42(+1.84%)
Oct 06, 2015 22.47 22.97 22.47 22.94 2,689,972 +0.40(+1.79%)
Oct 05, 2015 22.26 22.67 22.22 22.54 3,038,204 +0.41(+1.86%)
Oct 02, 2015 21.13 22.14 20.92 22.13 3,570,663 +0.77(+3.62%)
Oct 01, 2015 21.44 21.55 20.79 21.36 3,410,670 -0.02(-0.08%)
Sep 30, 2015 21.33 21.48 21.01 21.37 2,004,706 +0.24(+1.15%)
Sep 29, 2015 21.13 21.59 20.89 21.13 1,914,344 -0.03(-0.12%)
Sep 28, 2015 21.75 22.04 21.05 21.16 2,553,348 -0.75(-3.42%)
Sep 25, 2015 22.45 22.45 21.83 21.91 1,736,531 -0.31(-1.40%)
Sep 24, 2015 22.09 22.30 21.70 22.22 3,402,433 -0.08(-0.34%)
Sep 23, 2015 22.26 22.59 22.21 22.29 1,797,746 +0.04(+0.19%)
Sep 22, 2015 22.26 22.46 22.08 22.25 4,802,769 -0.21(-0.93%)
Sep 21, 2015 22.76 22.94 22.42 22.46 2,398,889 -0.22(-0.98%)
Sep 18, 2015 22.98 23.17 22.61 22.68 3,067,110 -0.53(-2.27%)
Sep 17, 2015 23.20 23.52 23.07 23.21 1,265,791 -0.03(-0.13%)
Sep 16, 2015 23.09 23.37 22.88 23.24 3,392,025 +0.21(+0.92%)
Sep 15, 2015 22.65 23.08 22.45 23.03 2,771,495 +0.62(+2.76%)
Sep 14, 2015 22.50 22.58 22.30 22.41 1,599,572 -0.09(-0.42%)
Sep 11, 2015 22.42 22.52 22.21 22.50 1,824,276 +0.03(+0.13%)
Sep 10, 2015 22.54 22.79 22.36 22.47 3,631,657 -0.20(-0.87%)
Sep 09, 2015 23.01 23.11 22.62 22.67 2,945,738 -0.11(-0.50%)
Sep 08, 2015 22.96 23.18 22.70 22.78 2,547,032 +0.23(+1.02%)
Sep 04, 2015 22.73 22.55 22.55 22.55 1,959,751 -0.43(-1.88%)
Sep 03, 2015 22.98 23.28 22.91 22.99 2,880,328 +0.02(+0.10%)
Sep 02, 2015 22.93 23.01 22.61 22.96 3,030,722 +0.31(+1.37%)
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.