Iac Interactivecorp (NQ: IAC )

73.61 -4.43 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.301 8.438 8.261 8.301 4,492,434 +0.03(+0.32%)
Sep 29, 2005 8.242 8.284 8.134 8.274 3,562,796 -1.02(-11.02%)
Sep 22, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 21, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 20, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 19, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 16, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 15, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 14, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 13, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 12, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 09, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 08, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 07, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Sep 06, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 02, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 01, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 31, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 30, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 29, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 26, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 25, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 24, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 23, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 22, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 19, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 18, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 17, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 16, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 15, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.00(+0.00%)
Aug 12, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 11, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 10, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 09, 2005 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 08, 2005 9.037 9.601 9.034 9.299 1,003,865 +0.23(+2.56%)
Aug 05, 2005 9.332 9.348 9.041 9.067 892,736 -0.18(-1.98%)
Aug 04, 2005 9.411 9.659 9.250 9.250 355,119 -0.08(-0.88%)
Aug 03, 2005 9.388 9.447 9.224 9.332 540,603 -0.08(-0.87%)
Aug 02, 2005 9.758 9.987 9.414 9.414 1,839,741 -0.20(-2.11%)
Aug 01, 2005 9.961 9.961 9.617 9.617 438,691 +0.03(+0.27%)
Jul 29, 2005 9.804 9.810 9.591 9.591 193,638 -0.26(-2.66%)
Jul 28, 2005 9.709 9.885 9.709 9.853 433,041 +0.19(+2.00%)
Jul 27, 2005 9.777 9.777 9.538 9.659 648,510 -0.14(-1.44%)
Jul 26, 2005 9.650 9.925 9.650 9.800 666,352 +0.16(+1.63%)
Jul 25, 2005 9.496 9.646 9.496 9.643 505,143 +0.16(+1.73%)
Jul 22, 2005 9.578 9.578 9.388 9.479 280,864 -0.08(-0.79%)
Jul 21, 2005 9.273 9.735 9.273 9.555 933,693 +0.03(+0.27%)
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.