Iac Interactivecorp (NQ: IAC )

126.24 USD -1.10 (-0.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 125.09 128.50 124.52 126.24 287,277 -1.10(-0.86%)
Nov 24, 2021 126.75 128.21 124.61 127.34 621,658 -0.25(-0.20%)
Nov 23, 2021 130.11 130.17 124.65 127.59 1,038,531 -2.41(-1.85%)
Nov 22, 2021 128.76 130.54 125.14 130.00 1,164,479 +1.24(+0.96%)
Nov 19, 2021 130.00 131.17 128.05 128.76 767,820 -1.43(-1.10%)
Nov 18, 2021 135.43 131.20 130.13 130.19 450,853 -4.61(-3.42%)
Nov 17, 2021 136.98 138.94 134.62 134.80 465,474 -2.37(-1.73%)
Nov 16, 2021 133.60 137.90 133.57 137.17 521,267 +3.37(+2.52%)
Nov 15, 2021 137.00 137.82 133.50 133.80 406,249 -2.81(-2.06%)
Nov 12, 2021 137.87 139.07 135.46 136.61 353,357 -0.15(-0.11%)
Nov 11, 2021 140.34 141.37 136.32 136.76 835,008 -2.82(-2.02%)
Nov 10, 2021 139.39 139.58 630,980 -1.35(-0.96%)
Nov 09, 2021 144.63 147.04 140.58 140.93 472,290 -2.98(-2.07%)
Nov 08, 2021 146.19 148.24 143.25 143.91 700,731 -1.26(-0.87%)
Nov 05, 2021 154.00 156.40 145.03 145.17 650,859 -4.82(-3.21%)
Nov 04, 2021 155.68 155.68 149.63 149.99 671,837 -3.35(-2.18%)
Nov 03, 2021 152.26 154.00 150.51 153.34 376,972 +1.34(+0.88%)
Nov 02, 2021 154.38 154.38 151.33 152.00 336,646 -2.23(-1.45%)
Nov 01, 2021 153.37 155.11 152.37 154.23 314,084 +1.86(+1.22%)
Oct 29, 2021 153.75 154.50 151.39 152.37 423,846 -1.63(-1.06%)
Oct 28, 2021 152.95 156.01 151.39 154.00 593,054 +2.11(+1.39%)
Oct 27, 2021 156.01 158.41 151.30 151.89 358,339 -4.12(-2.64%)
Oct 26, 2021 157.19 156.01 790,177 -0.75(-0.48%)
Oct 25, 2021 152.45 157.06 150.37 156.76 423,740 +4.42(+2.90%)
Oct 22, 2021 151.90 154.26 150.38 152.34 361,010 -0.77(-0.50%)
Oct 21, 2021 147.38 153.13 147.38 153.11 437,296 +5.36(+3.63%)
Oct 20, 2021 148.50 149.43 146.94 147.75 268,414 -0.63(-0.42%)
Oct 19, 2021 147.49 150.60 147.14 148.38 260,362 +0.89(+0.60%)
Oct 18, 2021 150.33 150.99 146.88 147.49 451,807 -4.07(-2.69%)
Oct 15, 2021 151.53 153.13 150.48 151.56 459,895 +0.69(+0.46%)
Oct 14, 2021 149.52 151.30 147.79 150.87 429,128 +2.42(+1.63%)
Oct 13, 2021 143.66 149.13 143.46 148.45 904,567 +7.29(+5.16%)
Oct 12, 2021 139.36 142.48 139.15 141.16 412,678 +1.91(+1.37%)
Oct 11, 2021 140.22 141.48 138.41 139.25 267,845 -1.57(-1.11%)
Oct 08, 2021 142.35 143.38 139.36 140.82 361,162 -1.11(-0.78%)
Oct 07, 2021 136.20 143.07 136.00 141.93 787,069 +10.25(+7.78%)
Oct 06, 2021 129.14 132.59 128.40 131.68 225,588 +1.19(+0.91%)
Oct 05, 2021 133.86 135.20 128.93 130.49 544,091 -3.11(-2.33%)
Oct 04, 2021 134.93 137.63 129.35 133.60 607,461 -1.90(-1.40%)
Oct 01, 2021 131.24 135.58 130.44 135.50 461,628 +5.21(+4.00%)
Sep 30, 2021 128.57 131.89 128.57 130.29 503,832 +1.85(+1.44%)
Sep 29, 2021 134.79 135.78 128.30 128.44 444,084 -4.85(-3.64%)
Sep 28, 2021 133.39 135.24 130.77 133.29 664,165 -1.94(-1.43%)
Sep 27, 2021 139.75 139.75 134.54 135.23 614,380 -5.14(-3.66%)
Sep 24, 2021 134.79 142.84 133.46 140.37 974,579 +6.66(+4.98%)
Sep 23, 2021 130.58 134.24 130.00 133.71 520,030 +3.91(+3.01%)
Sep 22, 2021 131.13 132.45 128.50 129.80 420,061 -0.41(-0.31%)
Sep 21, 2021 128.37 131.85 127.79 130.21 395,762 +2.44(+1.91%)
Sep 20, 2021 130.96 131.74 126.57 127.77 516,461 -5.27(-3.96%)
Sep 17, 2021 138.53 138.53 131.71 133.04 1,135,466 -5.71(-4.12%)
Sep 16, 2021 133.50 138.94 132.71 138.75 567,986 +4.53(+3.38%)
Sep 15, 2021 132.21 135.01 130.96 134.22 441,222 +1.65(+1.24%)
Sep 14, 2021 131.54 134.78 131.31 132.57 278,228 +1.70(+1.30%)
Sep 13, 2021 131.81 131.82 128.26 130.87 332,259 -0.59(-0.45%)
Sep 10, 2021 131.62 132.37 130.53 131.46 310,689 +0.10(+0.08%)
Sep 09, 2021 131.16 132.38 130.17 131.36 363,024 -0.26(-0.20%)
Sep 08, 2021 131.67 132.69 130.80 131.62 606,150 -0.56(-0.42%)
Sep 07, 2021 132.30 134.08 131.57 132.18 243,440 +0.12(+0.09%)
Sep 03, 2021 132.81 133.08 130.90 132.06 343,871 -1.22(-0.92%)
Sep 02, 2021 132.89 135.50 132.38 133.28 293,753 +1.23(+0.93%)
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.