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 (%)
Apr 30, 2021 251.70 255.73 249.01 253.47 267,000 -0.54(-0.21%)
Apr 29, 2021 258.54 260.11 249.67 254.01 305,764 -4.36(-1.69%)
Apr 28, 2021 253.34 258.95 250.89 258.37 531,814 +5.65(+2.24%)
Apr 27, 2021 250.10 253.99 248.52 252.72 602,736 +2.49(+1.00%)
Apr 26, 2021 251.66 255.48 248.27 250.23 555,300 -0.09(-0.04%)
Apr 23, 2021 244.19 250.76 243.43 250.32 401,900 +7.03(+2.89%)
Apr 22, 2021 241.29 246.78 240.12 243.29 406,777 +2.88(+1.20%)
Apr 21, 2021 234.69 241.32 233.36 240.41 484,801 +4.16(+1.76%)
Apr 20, 2021 243.37 246.12 231.32 236.25 463,388 -7.09(-2.91%)
Apr 19, 2021 246.79 248.18 241.49 243.34 375,927 -5.05(-2.03%)
Apr 16, 2021 254.83 254.83 241.35 248.39 499,200 -2.66(-1.06%)
Apr 15, 2021 248.01 254.99 248.01 251.05 581,264 +2.45(+0.99%)
Apr 14, 2021 257.02 258.67 246.87 248.60 603,320 -9.64(-3.73%)
Apr 13, 2021 247.50 261.42 246.89 258.24 939,903 +14.23(+5.83%)
Apr 12, 2021 239.35 244.52 239.35 244.01 442,498 +2.75(+1.14%)
Apr 09, 2021 239.29 241.81 238.01 241.26 609,200 +1.17(+0.49%)
Apr 08, 2021 233.09 242.57 232.87 240.09 376,188 +9.02(+3.90%)
Apr 07, 2021 228.98 234.15 225.63 231.07 405,165 +3.07(+1.35%)
Apr 06, 2021 224.09 231.73 224.09 228.00 390,886 +2.61(+1.16%)
Apr 05, 2021 228.89 229.69 221.93 225.39 373,830 -1.30(-0.57%)
Apr 01, 2021 218.15 227.04 217.25 226.69 787,800 +10.38(+4.80%)
Mar 31, 2021 208.81 218.30 207.22 216.31 657,072 +10.31(+5.00%)
Mar 30, 2021 206.77 207.84 201.13 206.00 1,367,957 -0.85(-0.41%)
Mar 29, 2021 217.68 218.01 205.11 206.85 662,503 -11.58(-5.30%)
Mar 26, 2021 216.86 218.71 206.44 218.43 1,334,900 +3.52(+1.64%)
Mar 25, 2021 220.08 222.87 213.04 214.91 1,124,681 -8.55(-3.83%)
Mar 24, 2021 244.12 245.69 222.77 223.46 832,417 -19.91(-8.18%)
Mar 23, 2021 248.96 249.66 238.21 243.37 589,469 -4.70(-1.89%)
Mar 22, 2021 243.68 252.05 243.68 248.07 803,444 +6.04(+2.50%)
Mar 19, 2021 235.75 244.26 231.12 242.03 721,700 +6.94(+2.95%)
Mar 18, 2021 236.47 239.06 230.87 235.09 687,862 -3.15(-1.32%)
Mar 17, 2021 236.92 240.86 232.58 238.24 439,500 -1.47(-0.61%)
Mar 16, 2021 240.60 244.19 236.82 239.71 485,647 +0.21(+0.09%)
Mar 15, 2021 242.85 245.00 235.92 239.50 520,077 -1.35(-0.56%)
Mar 12, 2021 243.35 243.38 236.53 240.85 463,800 -6.16(-2.49%)
Mar 11, 2021 244.10 248.64 240.33 247.01 525,277 +9.37(+3.94%)
Mar 10, 2021 246.13 249.68 235.00 237.64 557,065 +0.54(+0.23%)
Mar 09, 2021 230.00 239.00 230.00 237.10 386,250 +15.17(+6.84%)
Mar 08, 2021 232.93 239.66 221.70 221.93 497,010 -13.47(-5.72%)
Mar 05, 2021 231.67 235.82 219.34 235.40 583,300 +7.66(+3.36%)
Mar 04, 2021 236.00 239.67 225.00 227.74 867,933 -10.80(-4.53%)
Mar 03, 2021 250.63 251.76 236.39 238.54 602,092 -13.01(-5.17%)
Mar 02, 2021 252.94 258.27 251.32 251.55 363,716 -0.65(-0.26%)
Mar 01, 2021 248.33 252.82 244.06 252.20 569,343 +7.37(+3.01%)
Feb 26, 2021 240.38 246.76 232.88 244.83 592,000 +7.54(+3.18%)
Feb 25, 2021 246.02 251.63 236.80 237.29 396,428 -10.07(-4.07%)
Feb 24, 2021 242.97 247.47 239.51 247.36 394,415 +3.10(+1.27%)
Feb 23, 2021 242.82 248.99 235.61 244.26 839,086 -5.94(-2.37%)
Feb 22, 2021 258.47 259.02 249.07 250.20 425,386 -11.95(-4.56%)
Feb 19, 2021 264.07 266.00 261.21 262.15 323,600 -0.04(-0.02%)
Feb 18, 2021 262.00 263.94 256.73 262.19 602,416 -1.10(-0.42%)
Feb 17, 2021 258.37 263.69 254.23 263.29 461,502 +2.40(+0.92%)
Feb 16, 2021 263.00 265.09 259.67 260.89 688,926 -1.46(-0.56%)
Feb 12, 2021 261.83 264.28 261.15 262.35 508,400 -0.45(-0.17%)
Feb 11, 2021 257.63 262.87 256.57 262.80 386,881 +7.66(+3.00%)
Feb 10, 2021 250.87 255.58 247.03 255.14 730,339 +6.70(+2.70%)
Feb 09, 2021 254.46 254.46 248.11 248.44 571,071 -3.10(-1.23%)
Feb 08, 2021 248.21 252.81 245.49 251.54 911,267 +2.98(+1.20%)
Feb 05, 2021 236.17 249.72 236.17 248.56 698,900 +12.65(+5.36%)
Feb 04, 2021 242.19 244.65 230.30 235.91 842,889 -2.14(-0.90%)
Feb 03, 2021 233.83 239.37 227.34 238.05 1,329,772 +4.89(+2.10%)
Feb 02, 2021 222.00 233.49 217.28 233.16 984,993 +12.83(+5.82%)
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.