Iac Interactivecorp (NQ: IAC )

149.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 151.78 151.78 148.44 149.30 1,013,698 -2.74(-1.80%)
Jun 17, 2021 150.97 154.46 150.54 152.04 600,624 +0.01(+0.01%)
Jun 16, 2021 148.63 154.69 148.63 152.03 886,149 +2.76(+1.85%)
Jun 15, 2021 154.17 154.20 149.22 149.27 689,035 -4.32(-2.81%)
Jun 14, 2021 152.95 155.00 152.80 153.59 629,238 +0.73(+0.48%)
Jun 11, 2021 152.50 153.90 149.18 152.86 939,967 +1.49(+0.98%)
Jun 10, 2021 154.79 154.79 151.10 151.37 999,145 -2.46(-1.60%)
Jun 09, 2021 158.56 161.51 153.83 153.83 605,512 -7.33(-4.55%)
Jun 08, 2021 160.04 161.85 159.32 161.16 597,369 +2.96(+1.87%)
Jun 07, 2021 153.07 160.78 152.17 158.20 870,208 +5.04(+3.29%)
Jun 04, 2021 151.52 154.45 151.08 153.16 383,578 +2.26(+1.50%)
Jun 03, 2021 153.00 155.00 150.16 150.90 628,543 -4.03(-2.60%)
Jun 02, 2021 158.00 158.74 152.43 154.93 816,518 -3.14(-1.99%)
Jun 01, 2021 160.41 161.95 157.36 158.07 1,252,204 -1.40(-0.88%)
May 28, 2021 162.00 163.12 157.66 159.47 1,257,723 -2.41(-1.49%)
May 27, 2021 159.51 164.40 157.89 161.88 1,765,019 -1.92(-1.17%)
May 26, 2021 158.48 165.07 156.13 163.80 1,317,698 +5.06(+3.19%)
May 25, 2021 173.77 179.12 158.20 158.74 3,178,695 -93.89(-37.17%)
May 24, 2021 251.26 255.76 247.25 252.63 906,768 +3.38(+1.36%)
May 21, 2021 244.00 252.62 241.51 249.25 775,256 +7.01(+2.89%)
May 20, 2021 237.55 243.30 236.72 242.24 541,991 +5.64(+2.38%)
May 19, 2021 228.49 237.69 226.04 236.60 529,731 +3.15(+1.35%)
May 18, 2021 227.68 238.00 227.06 233.45 699,633 +8.77(+3.90%)
May 17, 2021 227.47 229.47 223.71 224.68 806,693 -3.61(-1.58%)
May 14, 2021 221.21 229.40 221.21 228.29 635,527 +8.79(+4.00%)
May 13, 2021 221.51 224.92 215.45 219.50 603,642 -0.21(-0.10%)
May 12, 2021 233.92 235.24 216.99 219.71 848,962 -17.63(-7.43%)
May 11, 2021 223.85 238.29 223.58 237.34 640,144 +2.58(+1.10%)
May 10, 2021 238.86 239.68 234.11 234.76 518,319 -6.64(-2.75%)
May 07, 2021 233.00 243.54 229.03 241.40 613,529 +10.72(+4.65%)
May 06, 2021 230.27 236.33 226.65 230.68 649,006 -2.13(-0.91%)
May 05, 2021 243.73 243.73 231.38 232.81 665,155 -7.23(-3.01%)
May 04, 2021 252.62 253.34 236.74 240.04 925,287 -16.76(-6.53%)
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.