Iac Holdings Inc (NQ: IAC )

243.52 USD -0.74 (-0.30%)
Streaming Delayed Price Updated: 12:53 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 258.37 263.69 254.23 263.29 461,502 +2.40(+0.92%)
Feb 16, 2021 263.00 265.09 259.67 260.89 688,926 -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 212.15 222.46 212.15 220.33 530,334 +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 195.92 198.02 193.83 197.66 578,300 +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 1,621,873 +22.71(+14.10%)
Dec 21, 2020 162.43 164.71 160.01 161.02 518,044 -2.98(-1.82%)
Dec 18, 2020 162.19 164.65 158.75 164.00 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 155.40 158.07 152.60 157.61 814,731 +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 142.01 149.74 140.19 148.66 807,991 +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.