Iac Interactivecorp (NQ: IAC )

78.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 86.26 86.51 84.42 85.30 483,096 -1.32(-1.52%)
May 27, 2022 84.83 87.14 84.75 86.62 300,762 +2.55(+3.03%)
May 26, 2022 82.00 84.85 81.94 84.07 281,497 +2.86(+3.52%)
May 25, 2022 79.43 81.59 79.05 81.21 452,171 +1.51(+1.89%)
May 24, 2022 80.40 81.07 78.22 79.70 562,275 -3.03(-3.66%)
May 23, 2022 83.34 84.36 80.44 82.73 401,880 -0.22(-0.27%)
May 20, 2022 83.00 83.60 80.05 82.95 414,129 +1.63(+2.00%)
May 19, 2022 79.39 82.99 78.51 81.32 383,687 +2.04(+2.57%)
May 18, 2022 80.24 81.88 78.72 79.28 661,584 -2.85(-3.47%)
May 17, 2022 81.66 83.29 79.65 82.13 406,350 +2.10(+2.62%)
May 16, 2022 81.25 83.58 79.59 80.03 375,133 -1.47(-1.80%)
May 13, 2022 78.21 83.10 78.19 81.50 514,033 +4.66(+6.06%)
May 12, 2022 76.39 78.08 74.32 76.84 911,756 -0.64(-0.83%)
May 11, 2022 76.61 81.61 75.61 77.48 1,327,031 -1.61(-2.04%)
May 10, 2022 75.30 79.97 73.90 79.09 1,558,515 +6.46(+8.89%)
May 09, 2022 75.10 76.40 72.29 72.63 1,221,405 -4.53(-5.87%)
May 06, 2022 80.35 80.81 75.79 77.16 812,306 -4.62(-5.65%)
May 05, 2022 85.37 85.52 80.48 81.78 843,165 -5.07(-5.84%)
May 04, 2022 83.27 87.08 80.86 86.85 795,966 +2.91(+3.47%)
May 03, 2022 84.05 85.43 83.09 83.94 524,453 -0.11(-0.13%)
May 02, 2022 82.63 84.81 81.56 84.05 833,007 +1.17(+1.41%)
Apr 29, 2022 87.01 88.56 82.61 82.88 756,623 -4.18(-4.80%)
Apr 28, 2022 87.11 87.98 84.05 87.06 1,627,823 +2.17(+2.56%)
Apr 27, 2022 85.86 87.98 83.82 84.89 799,912 -1.63(-1.88%)
Apr 26, 2022 89.01 89.58 86.31 86.52 601,275 -3.06(-3.42%)
Apr 25, 2022 87.08 90.20 86.67 89.58 575,244 +2.33(+2.67%)
Apr 22, 2022 90.69 91.89 87.11 87.25 427,853 -4.17(-4.56%)
Apr 21, 2022 94.52 91.28 91.42 503,576 -1.57(-1.69%)
Apr 20, 2022 97.86 97.86 92.33 92.99 492,604 -4.18(-4.30%)
Apr 19, 2022 94.61 98.31 94.12 97.17 288,599 +1.69(+1.77%)
Apr 18, 2022 95.09 96.75 94.62 95.48 259,818 -0.47(-0.49%)
Apr 14, 2022 100.44 100.44 95.89 95.95 365,810 -4.18(-4.17%)
Apr 13, 2022 98.64 101.57 95.73 100.13 446,281 +0.41(+0.41%)
Apr 12, 2022 100.87 101.90 98.84 99.72 597,944 +1.12(+1.14%)
Apr 11, 2022 100.37 102.06 97.47 98.60 406,901 -3.39(-3.32%)
Apr 08, 2022 101.17 103.14 100.42 101.99 385,872 +0.63(+0.62%)
Apr 07, 2022 99.86 101.81 98.80 101.36 630,603 +1.29(+1.29%)
Apr 06, 2022 100.60 102.08 97.70 100.07 420,189 -2.48(-2.42%)
Apr 05, 2022 105.08 105.08 101.96 102.55 341,150 -2.93(-2.78%)
Apr 04, 2022 101.81 106.77 101.44 105.48 356,372 +4.25(+4.20%)
Apr 01, 2022 100.86 103.38 100.13 101.23 331,648 +0.95(+0.95%)
Mar 31, 2022 102.60 102.92 100.11 100.28 671,018 -2.08(-2.03%)
Mar 30, 2022 103.94 105.43 102.01 102.36 382,987 -2.90(-2.76%)
Mar 29, 2022 103.66 105.97 102.80 105.26 419,387 +3.93(+3.88%)
Mar 28, 2022 102.43 103.76 99.22 101.33 394,511 -0.12(-0.12%)
Mar 25, 2022 100.34 102.00 98.23 101.45 401,934 +1.11(+1.11%)
Mar 24, 2022 100.92 101.38 97.53 100.34 412,594 +0.60(+0.60%)
Mar 23, 2022 102.43 103.23 99.16 99.74 328,671 -3.56(-3.45%)
Mar 22, 2022 100.91 104.58 100.77 103.30 438,243 +2.55(+2.53%)
Mar 21, 2022 103.96 103.96 99.12 100.75 429,877 -4.31(-4.10%)
Mar 18, 2022 102.14 105.60 101.70 105.06 690,642 +1.60(+1.55%)
Mar 17, 2022 99.33 103.91 98.25 103.46 515,104 +3.07(+3.06%)
Mar 16, 2022 99.68 102.90 97.91 100.39 701,614 +2.58(+2.64%)
Mar 15, 2022 95.30 97.97 93.60 97.81 428,885 +3.21(+3.39%)
Mar 14, 2022 97.42 99.80 93.85 94.60 770,366 -3.69(-3.75%)
Mar 11, 2022 104.51 104.51 98.06 98.29 637,585 -5.52(-5.32%)
Mar 10, 2022 103.43 104.54 100.56 103.81 472,887 -1.27(-1.21%)
Mar 09, 2022 104.49 107.27 103.00 105.08 347,396 +3.18(+3.12%)
Mar 08, 2022 100.17 104.30 98.31 101.90 456,846 +1.74(+1.74%)
Mar 07, 2022 100.64 101.49 97.55 100.16 1,351,255 -1.06(-1.05%)
Mar 04, 2022 105.67 106.96 100.47 101.22 707,721 -5.23(-4.91%)
Mar 03, 2022 115.58 115.77 106.00 106.45 713,670 -8.92(-7.73%)
Mar 02, 2022 116.54 117.33 113.25 115.37 852,653 -0.02(-0.02%)
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.