Iac Interactivecorp (NQ: IAC )

136.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 42.20 42.58 41.67 41.67 12,716,315 -0.12(-0.29%)
Nov 29, 2017 43.93 44.17 41.21 41.79 3,963,804 -2.06(-4.70%)
Nov 28, 2017 44.27 44.93 43.39 43.86 3,222,321 +0.10(+0.23%)
Nov 27, 2017 44.53 44.64 43.47 43.76 3,085,602 -0.69(-1.55%)
Nov 24, 2017 42.96 44.53 42.83 44.44 3,051,853 +1.57(+3.67%)
Nov 22, 2017 42.40 42.94 42.18 42.87 1,689,909 +0.53(+1.24%)
Nov 21, 2017 41.66 42.35 41.65 42.34 1,973,409 +0.98(+2.37%)
Nov 20, 2017 41.67 41.88 41.33 41.37 1,817,227 -0.29(-0.70%)
Nov 17, 2017 40.74 41.68 40.62 41.66 2,907,670 +0.91(+2.23%)
Nov 16, 2017 40.90 41.43 40.70 40.75 2,755,254 -0.11(-0.26%)
Nov 15, 2017 40.85 41.23 40.46 40.86 2,284,150 -0.44(-1.06%)
Nov 14, 2017 40.53 41.55 40.29 41.30 5,371,943 +0.80(+1.98%)
Nov 13, 2017 40.62 40.86 40.02 40.49 4,496,324 -0.11(-0.27%)
Nov 10, 2017 40.62 41.28 40.32 40.61 6,093,618 -0.29(-0.72%)
Nov 09, 2017 42.57 42.98 40.42 40.90 6,766,659 -1.94(-4.53%)
Nov 08, 2017 43.70 45.14 42.54 42.84 7,000,394 +0.72(+1.71%)
Nov 07, 2017 42.37 42.56 41.67 42.12 2,582,816 -0.44(-1.02%)
Nov 06, 2017 42.47 42.79 42.21 42.56 2,518,627 +0.27(+0.63%)
Nov 03, 2017 42.53 42.65 42.03 42.29 2,474,665 -0.11(-0.27%)
Nov 02, 2017 41.90 42.93 41.62 42.40 2,900,426 +0.36(+0.86%)
Nov 01, 2017 42.61 42.85 41.50 42.04 2,526,033 -0.22(-0.51%)
Oct 31, 2017 41.82 42.33 41.43 42.26 2,417,326 +0.60(+1.43%)
Oct 30, 2017 41.15 41.76 41.08 41.66 3,102,503 +0.37(+0.90%)
Oct 27, 2017 40.82 41.39 40.65 41.29 2,031,734 +0.78(+1.92%)
Oct 26, 2017 40.67 41.01 40.30 40.51 990,650 -0.05(-0.12%)
Oct 25, 2017 40.51 40.90 39.94 40.56 2,832,511 +0.08(+0.19%)
Oct 24, 2017 40.60 40.65 40.28 40.48 1,289,298 -0.01(-0.02%)
Oct 23, 2017 40.82 41.34 40.43 40.49 1,295,748 -0.34(-0.84%)
Oct 20, 2017 40.84 41.00 40.72 40.84 1,059,927 +0.19(+0.47%)
Oct 19, 2017 40.80 40.80 40.02 40.65 2,008,530 -0.15(-0.37%)
Oct 18, 2017 40.91 41.23 40.72 40.80 1,082,814 -0.18(-0.44%)
Oct 17, 2017 41.00 41.18 40.75 40.98 993,286 +0.11(+0.26%)
Oct 16, 2017 41.17 41.33 40.53 40.87 2,007,394 -0.23(-0.57%)
Oct 13, 2017 41.17 41.68 41.01 41.10 1,545,107 +0.24(+0.58%)
Oct 12, 2017 41.02 41.32 40.76 40.87 1,665,737 -0.37(-0.91%)
Oct 11, 2017 40.54 41.38 40.49 41.24 1,959,409 +1.14(+2.84%)
Oct 10, 2017 39.93 40.50 39.84 40.10 1,688,865 +0.24(+0.61%)
Oct 09, 2017 40.07 40.28 39.67 39.86 1,408,956 -0.17(-0.42%)
Oct 06, 2017 39.62 40.19 39.57 40.03 2,287,048 +0.20(+0.49%)
Oct 05, 2017 40.31 40.44 39.62 39.83 2,169,109 -0.26(-0.65%)
Oct 04, 2017 39.95 40.29 39.57 40.09 3,103,526 +0.20(+0.50%)
Oct 03, 2017 39.45 40.01 39.21 39.89 3,124,904 +0.67(+1.72%)
Oct 02, 2017 38.72 39.54 38.72 39.21 2,732,526 +0.71(+1.85%)
Sep 29, 2017 38.49 38.71 38.18 38.50 2,614,514 -0.02(-0.05%)
Sep 28, 2017 38.24 38.80 38.02 38.52 2,505,355 +0.13(+0.35%)
Sep 27, 2017 38.29 38.93 37.87 38.39 6,395,912 +0.78(+2.07%)
Sep 26, 2017 37.87 37.95 37.00 37.61 2,049,582 +0.05(+0.14%)
Sep 25, 2017 38.42 38.43 37.09 37.55 2,484,374 -1.10(-2.84%)
Sep 22, 2017 37.68 38.77 37.50 38.65 1,974,630 +0.74(+1.94%)
Sep 21, 2017 37.66 37.95 37.13 37.91 1,583,108 +0.26(+0.68%)
Sep 20, 2017 38.24 37.29 37.66 1,616,109 +0.24(+0.64%)
Sep 19, 2017 37.43 37.69 37.22 37.42 1,320,570 -0.11(-0.30%)
Sep 18, 2017 37.51 37.97 37.32 37.53 1,363,488 +0.23(+0.61%)
Sep 15, 2017 37.27 37.42 36.78 37.30 2,225,663 -0.05(-0.12%)
Sep 14, 2017 37.85 37.92 37.20 37.35 2,458,549 -0.68(-1.80%)
Sep 13, 2017 38.51 38.65 37.93 38.03 1,206,525 -0.69(-1.78%)
Sep 12, 2017 38.35 38.73 38.31 38.72 1,322,323 +0.50(+1.32%)
Sep 11, 2017 37.71 38.32 37.24 38.22 1,600,555 +0.69(+1.85%)
Sep 08, 2017 37.98 37.98 37.12 37.52 1,384,646 -0.39(-1.03%)
Sep 07, 2017 37.98 39.14 37.65 37.91 2,424,524 +0.11(+0.29%)
Sep 06, 2017 37.26 37.97 36.96 37.80 2,778,388 +0.74(+1.99%)
Sep 05, 2017 36.88 37.69 36.66 37.06 3,519,246 +0.18(+0.50%)
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.