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 29, 2019 72.57 73.39 72.36 72.92 926,889 +0.11(+0.16%)
Nov 27, 2019 72.94 72.94 72.39 72.81 3,210,975 +0.15(+0.21%)
Nov 26, 2019 72.49 73.83 72.21 72.65 4,648,267 +0.08(+0.10%)
Nov 25, 2019 72.70 73.20 72.02 72.58 2,233,927 +0.00(+0.00%)
Nov 22, 2019 72.67 72.91 71.96 72.57 1,186,479 -0.06(-0.08%)
Nov 21, 2019 73.19 74.56 72.60 72.63 2,434,804 -0.86(-1.17%)
Nov 20, 2019 73.98 74.74 72.49 73.49 2,219,702 -0.73(-0.98%)
Nov 19, 2019 73.78 74.48 73.37 74.22 2,146,253 +0.72(+0.98%)
Nov 18, 2019 72.45 73.53 72.37 73.50 2,540,140 +0.87(+1.20%)
Nov 15, 2019 72.29 73.04 71.68 72.63 1,367,275 +0.57(+0.80%)
Nov 14, 2019 71.19 72.11 71.03 72.06 2,795,546 +0.51(+0.72%)
Nov 13, 2019 71.55 71.93 71.00 71.55 2,253,341 +0.02(+0.03%)
Nov 12, 2019 71.71 72.34 70.88 71.53 1,808,826 -0.59(-0.81%)
Nov 11, 2019 71.74 72.46 71.52 72.11 1,906,639 +0.09(+0.13%)
Nov 08, 2019 72.20 72.97 71.00 72.02 2,591,013 -0.26(-0.36%)
Nov 07, 2019 73.21 74.86 70.97 72.28 5,895,524 +2.67(+3.83%)
Nov 06, 2019 66.62 70.53 66.31 69.61 6,366,172 -3.10(-4.26%)
Nov 05, 2019 73.84 74.76 72.61 72.71 4,094,946 -1.11(-1.50%)
Nov 04, 2019 75.20 75.74 73.68 73.82 2,824,556 -1.35(-1.79%)
Nov 01, 2019 74.24 76.05 74.01 75.17 2,813,650 +0.76(+1.02%)
Oct 31, 2019 74.66 75.25 74.20 74.41 2,264,214 +0.08(+0.10%)
Oct 30, 2019 73.89 74.71 73.21 74.34 2,323,635 +0.79(+1.07%)
Oct 29, 2019 74.33 75.31 73.50 73.55 1,206,467 -0.96(-1.29%)
Oct 28, 2019 74.28 75.05 73.59 74.51 2,168,492 +0.24(+0.32%)
Oct 25, 2019 74.17 75.03 74.11 74.27 1,632,973 +0.12(+0.16%)
Oct 24, 2019 73.87 74.94 73.67 74.15 1,777,492 +0.84(+1.15%)
Oct 23, 2019 72.65 74.16 72.41 73.31 2,491,251 +0.61(+0.84%)
Oct 22, 2019 74.03 74.03 72.38 72.69 2,124,081 -1.11(-1.50%)
Oct 21, 2019 73.51 74.27 72.45 73.80 2,740,454 +1.16(+1.60%)
Oct 18, 2019 75.64 75.95 72.59 72.64 2,329,896 -3.20(-4.22%)
Oct 17, 2019 76.50 76.50 75.48 75.84 1,501,212 -0.17(-0.22%)
Oct 16, 2019 74.70 76.21 74.01 76.01 1,824,313 +0.74(+0.98%)
Oct 15, 2019 74.17 75.55 73.70 75.27 2,066,635 +1.10(+1.49%)
Oct 14, 2019 74.34 75.04 73.27 74.17 1,801,328 -0.17(-0.23%)
Oct 11, 2019 78.08 78.26 74.06 74.34 6,644,893 +0.64(+0.87%)
Oct 10, 2019 73.53 75.05 72.83 73.70 2,162,494 -0.03(-0.04%)
Oct 09, 2019 72.95 74.44 72.44 73.73 1,552,986 +0.95(+1.30%)
Oct 08, 2019 72.83 74.04 72.33 72.78 2,136,715 -1.69(-2.26%)
Oct 07, 2019 73.84 74.86 72.97 74.47 3,046,878 +2.07(+2.86%)
Oct 04, 2019 72.58 73.64 71.98 72.40 2,598,648 +0.00(+0.00%)
Oct 03, 2019 71.09 72.99 70.42 72.39 2,991,331 +1.34(+1.88%)
Oct 02, 2019 71.02 71.16 69.92 71.06 1,946,576 -0.46(-0.64%)
Oct 01, 2019 71.18 72.47 70.98 71.51 2,373,791 +0.14(+0.20%)
Sep 30, 2019 72.45 72.59 70.69 71.37 4,495,814 -0.69(-0.96%)
Sep 27, 2019 73.50 73.80 71.36 72.06 3,791,235 -0.59(-0.81%)
Sep 26, 2019 71.87 73.07 71.64 72.65 3,100,863 +0.46(+0.63%)
Sep 25, 2019 73.89 74.86 68.87 72.20 6,167,143 -1.33(-1.81%)
Sep 24, 2019 76.45 77.46 72.98 73.53 4,437,660 -2.58(-3.39%)
Sep 23, 2019 75.83 76.57 75.21 76.11 2,130,684 +0.49(+0.65%)
Sep 20, 2019 76.87 77.01 75.49 75.62 3,433,001 -0.67(-0.88%)
Sep 19, 2019 76.35 77.13 75.88 76.30 2,267,372 -0.08(-0.10%)
Sep 18, 2019 77.83 77.83 75.05 76.38 2,550,713 -1.09(-1.41%)
Sep 17, 2019 76.14 77.96 75.65 77.47 2,642,018 +2.41(+3.21%)
Sep 16, 2019 73.93 75.21 73.61 75.06 1,735,789 +0.60(+0.81%)
Sep 13, 2019 74.80 75.31 74.34 74.46 1,522,419 -0.84(-1.12%)
Sep 12, 2019 75.36 76.83 75.27 75.30 1,543,308 +0.24(+0.31%)
Sep 11, 2019 75.58 77.33 74.72 75.06 2,079,163 -0.55(-0.73%)
Sep 10, 2019 77.13 77.74 75.29 75.61 2,594,522 -1.99(-2.57%)
Sep 09, 2019 80.51 80.51 77.02 77.60 2,161,880 -2.55(-3.18%)
Sep 06, 2019 80.22 81.25 79.61 80.15 2,069,085 -0.03(-0.04%)
Sep 05, 2019 84.40 84.93 78.62 80.19 4,608,363 -3.34(-4.00%)
Sep 04, 2019 83.82 84.26 82.87 83.53 1,539,332 +0.26(+0.31%)
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.