Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iac Inc (NQ: IAC )

58.62 -1.14 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 240.38 246.76 232.88 244.83 592,000 +7.54(+3.18%)
Feb 25, 2021 246.02 251.63 236.80 237.29 396,428 -10.07(-4.07%)
Feb 24, 2021 242.97 247.47 239.51 247.36 394,415 +3.10(+1.27%)
Feb 23, 2021 242.82 248.99 235.61 244.26 839,086 -5.94(-2.37%)
Feb 22, 2021 258.47 259.02 249.07 250.20 425,386 -11.95(-4.56%)
Feb 19, 2021 264.07 266.00 261.21 262.15 323,600 -0.04(-0.02%)
Feb 18, 2021 262.00 263.94 256.73 262.19 602,416 -1.10(-0.42%)
Feb 17, 2021 258.37 263.69 254.22 263.29 461,502 +2.40(+0.92%)
Feb 16, 2021 263.00 265.09 259.68 260.89 688,926 -1.46(-0.56%)
Feb 12, 2021 261.83 264.28 261.15 262.35 508,400 -0.45(-0.17%)
Feb 11, 2021 257.63 262.87 256.57 262.80 386,881 +7.66(+3.00%)
Feb 10, 2021 250.87 255.58 247.03 255.14 730,339 +6.70(+2.70%)
Feb 09, 2021 254.46 254.46 248.11 248.44 571,071 -3.10(-1.23%)
Feb 08, 2021 248.21 252.81 245.49 251.54 911,267 +2.98(+1.20%)
Feb 05, 2021 236.17 249.72 236.17 248.56 698,900 +12.65(+5.36%)
Feb 04, 2021 242.19 244.65 230.30 235.91 842,889 -2.14(-0.90%)
Feb 03, 2021 233.83 239.37 227.34 238.05 1,329,772 +4.89(+2.10%)
Feb 02, 2021 222.00 233.49 217.28 233.16 984,993 +12.83(+5.82%)
Feb 01, 2021 212.15 222.47 212.15 220.33 530,334 +10.38(+4.94%)
Jan 29, 2021 210.44 211.80 207.85 209.95 564,100 -2.55(-1.20%)
Jan 28, 2021 209.00 217.99 209.00 212.50 756,603 +3.49(+1.67%)
Jan 27, 2021 206.67 214.73 202.20 209.01 1,590,697 -2.60(-1.23%)
Jan 26, 2021 209.14 213.67 207.78 211.61 1,279,989 +8.84(+4.36%)
Jan 25, 2021 202.59 203.15 198.46 202.77 695,480 +2.25(+1.12%)
Jan 22, 2021 202.43 202.74 199.83 200.52 577,200 -3.00(-1.47%)
Jan 21, 2021 206.10 207.94 203.39 203.52 336,152 -1.17(-0.57%)
Jan 20, 2021 199.42 206.36 199.42 204.69 433,098 +5.48(+2.75%)
Jan 19, 2021 200.36 201.00 195.20 199.21 474,608 +1.55(+0.78%)
Jan 15, 2021 195.92 198.03 193.83 197.66 578,300 +1.23(+0.63%)
Jan 14, 2021 197.51 200.35 194.08 196.43 548,131 -0.15(-0.08%)
Jan 13, 2021 197.40 200.49 196.43 196.58 586,053 -2.07(-1.04%)
Jan 12, 2021 191.33 199.17 190.71 198.65 715,883 +10.06(+5.33%)
Jan 11, 2021 189.01 191.01 187.98 188.59 409,074 -2.89(-1.51%)
Jan 08, 2021 191.87 191.95 187.39 191.48 570,900 +0.00(+0.00%)
Jan 07, 2021 188.51 191.65 186.40 191.48 486,786 +4.54(+2.43%)
Jan 06, 2021 185.41 188.00 183.70 186.94 1,054,377 -4.46(-2.33%)
Jan 05, 2021 191.72 197.00 187.52 191.40 940,025 -3.10(-1.59%)
Jan 04, 2021 190.09 196.67 189.35 194.50 1,382,798 +5.15(+2.72%)
Dec 31, 2020 189.35 189.35 189.35 627,216 +1.87(+1.00%)
Dec 30, 2020 186.53 190.75 185.22 187.48 627,216 +1.90(+1.02%)
Dec 29, 2020 186.57 187.30 181.12 185.58 688,505 +0.52(+0.28%)
Dec 28, 2020 179.82 185.62 179.82 185.06 609,710 +5.58(+3.11%)
Dec 24, 2020 179.00 182.77 178.45 179.48 206,600 +1.11(+0.62%)
Dec 23, 2020 187.28 187.40 178.37 178.37 831,567 -5.36(-2.92%)
Dec 22, 2020 172.50 187.78 171.64 183.73 1,622,130 +22.71(+14.10%)
Dec 21, 2020 162.43 164.71 160.01 161.02 518,044 -2.98(-1.82%)
Dec 18, 2020 162.19 164.66 158.75 164.00 1,042,500 +3.97(+2.48%)
Dec 17, 2020 158.88 161.72 158.01 160.03 633,734 +2.42(+1.54%)
Dec 16, 2020 155.40 158.06 152.60 157.61 814,731 +2.28(+1.47%)
Dec 15, 2020 152.20 155.52 150.58 155.33 469,394 +4.58(+3.04%)
Dec 14, 2020 149.26 151.41 148.41 150.75 555,871 +2.02(+1.36%)
Dec 11, 2020 149.07 149.12 146.01 148.73 595,000 +0.07(+0.05%)
Dec 10, 2020 142.01 149.75 140.19 148.66 807,991 +8.49(+6.06%)
Dec 09, 2020 142.56 144.22 138.72 140.17 460,070 -1.99(-1.40%)
Dec 08, 2020 143.90 145.51 140.11 142.16 553,082 -0.91(-0.64%)
Dec 07, 2020 143.25 144.83 142.56 143.07 800,362 -2.36(-1.62%)
Dec 04, 2020 142.63 145.76 142.51 145.43 551,000 +3.10(+2.18%)
Dec 03, 2020 140.72 145.10 140.56 142.33 326,274 +1.12(+0.79%)
Dec 02, 2020 145.00 145.00 140.57 141.21 476,376 -4.21(-2.90%)
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.