Breaking News Bar

Business News and Information

Iac Interactivecorp (NQ: IAC )

153.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 151.03 154.67 151.03 153.70 374,785 +2.01(+1.33%)
Jun 22, 2021 152.86 154.77 151.06 151.69 685,666 -0.77(-0.51%)
Jun 21, 2021 149.63 152.87 147.20 152.46 553,710 +3.16(+2.12%)
Jun 18, 2021 151.78 151.78 148.44 149.30 1,013,698 -2.75(-1.81%)
Jun 17, 2021 150.97 154.46 150.54 152.05 600,624 +0.02(+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 3,178,773 -93.89(-37.17%)
May 24, 2021 251.26 255.76 247.25 252.63 906,768 +3.38(+1.36%)
May 21, 2021 244.00 252.74 241.51 249.25 775,256 +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 +3.09(+1.32%)
May 18, 2021 227.68 238.00 226.51 233.51 699,633 +8.83(+3.93%)
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%)
May 03, 2021 255.49 258.69 250.16 256.80 553,432 +3.33(+1.31%)
Apr 30, 2021 251.70 255.73 249.01 253.47 267,000 -0.54(-0.21%)
Apr 29, 2021 258.54 260.11 249.67 254.01 305,764 -4.36(-1.69%)
Apr 28, 2021 253.34 258.95 250.89 258.37 531,814 +5.65(+2.24%)
Apr 27, 2021 250.10 253.99 248.52 252.72 602,736 +2.49(+1.00%)
Apr 26, 2021 251.66 255.48 248.27 250.23 555,300 -0.09(-0.04%)
Apr 23, 2021 244.19 250.76 243.43 250.32 401,900 +7.03(+2.89%)
Apr 22, 2021 241.29 246.78 240.12 243.29 406,777 +2.88(+1.20%)
Apr 21, 2021 234.69 241.32 233.36 240.41 484,801 +4.16(+1.76%)
Apr 20, 2021 243.37 246.12 231.32 236.25 463,388 -7.09(-2.91%)
Apr 19, 2021 246.79 248.18 241.49 243.34 375,927 -5.05(-2.03%)
Apr 16, 2021 254.83 254.83 241.35 248.39 499,200 -2.66(-1.06%)
Apr 15, 2021 248.01 254.99 248.01 251.05 581,264 +2.45(+0.99%)
Apr 14, 2021 257.02 258.67 246.87 248.60 603,320 -9.64(-3.73%)
Apr 13, 2021 247.50 261.42 246.89 258.24 939,903 +14.23(+5.83%)
Apr 12, 2021 239.35 244.52 239.35 244.01 442,498 +2.75(+1.14%)
Apr 09, 2021 239.29 241.81 238.01 241.26 609,200 +1.17(+0.49%)
Apr 08, 2021 233.09 242.57 232.87 240.09 376,188 +9.02(+3.90%)
Apr 07, 2021 228.98 234.15 225.63 231.07 405,165 +3.07(+1.35%)
Apr 06, 2021 224.09 231.73 224.09 228.00 390,886 +2.61(+1.16%)
Apr 05, 2021 228.89 229.69 221.93 225.39 373,830 -1.30(-0.57%)
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.
 
bottom clear