IAC Inc. - Common Stock (NQ:IAC)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	41.78	44.21	41.26	41.36	4,007,216	-3.81(-8.43%)
May 04, 2026	44.97	45.51	44.64	45.17	1,764,734	+0.20(+0.44%)
May 01, 2026	45.13	45.37	44.69	44.97	1,836,327	+0.41(+0.92%)
Apr 30, 2026	44.54	44.91	43.98	44.56	981,471	-0.02(-0.04%)
Apr 29, 2026	44.08	44.98	43.87	44.58	1,115,947	+0.50(+1.13%)
Apr 28, 2026	44.60	44.88	43.86	44.08	1,052,732	-0.52(-1.17%)
Apr 27, 2026	44.79	45.20	44.53	44.60	1,080,275	+0.12(+0.27%)
Apr 24, 2026	43.94	44.55	43.30	44.48	996,228	+0.53(+1.21%)
Apr 23, 2026	44.92	45.11	43.58	43.95	970,138	-0.70(-1.57%)
Apr 22, 2026	45.03	45.11	44.52	44.65	1,025,473	-0.12(-0.27%)
Apr 21, 2026	45.31	45.82	44.61	44.77	1,015,018	-0.43(-0.95%)
Apr 20, 2026	44.31	45.23	44.00	45.20	1,144,931	+0.84(+1.89%)
Apr 17, 2026	43.80	44.48	43.31	44.36	1,332,247	+0.87(+2.00%)
Apr 16, 2026	43.47	43.80	43.14	43.49	1,124,148	+0.25(+0.58%)
Apr 15, 2026	41.83	43.42	41.83	43.24	1,571,112	+1.39(+3.32%)
Apr 14, 2026	40.85	41.98	40.75	41.85	776,598	+0.99(+2.42%)
Apr 13, 2026	40.71	40.98	40.24	40.86	675,134	+0.01(+0.02%)
Apr 10, 2026	41.11	41.22	40.65	40.85	636,958	-0.02(-0.05%)
Apr 09, 2026	40.44	41.00	39.87	40.87	948,655	+0.43(+1.06%)
Apr 08, 2026	41.20	41.46	40.42	40.44	910,388	+0.18(+0.45%)
Apr 07, 2026	39.99	40.80	39.99	40.26	600,709	+0.16(+0.41%)
Apr 06, 2026	39.29	40.52	39.29	40.09	815,322	+0.28(+0.72%)
Apr 02, 2026	39.75	40.30	39.20	39.81	770,040	-0.16(-0.40%)
Apr 01, 2026	40.13	40.43	39.74	39.97	871,015	-0.06(-0.15%)
Mar 31, 2026	39.70	40.36	39.21	40.03	831,842	+0.91(+2.33%)
Mar 30, 2026	39.08	39.97	38.18	39.12	1,281,752	+0.27(+0.69%)
Mar 27, 2026	39.57	39.73	38.59	38.85	1,345,191	-1.03(-2.58%)
Mar 26, 2026	38.85	39.99	38.81	39.88	1,423,193	+0.94(+2.41%)
Mar 25, 2026	39.00	39.50	38.30	38.94	809,618	+0.14(+0.36%)
Mar 24, 2026	38.67	39.31	38.45	38.80	910,748	+0.13(+0.34%)
Mar 23, 2026	38.08	39.12	37.89	38.67	880,220	+1.08(+2.87%)
Mar 20, 2026	38.27	38.57	37.10	37.59	1,769,178	-0.84(-2.19%)
Mar 19, 2026	37.75	38.77	37.73	38.43	839,709	+0.24(+0.63%)
Mar 18, 2026	38.20	38.83	38.13	38.19	795,711	-0.34(-0.88%)
Mar 17, 2026	37.86	38.94	37.86	38.53	1,054,942	+0.75(+1.99%)
Mar 16, 2026	37.52	38.67	37.27	37.78	1,571,661	+0.52(+1.40%)
Mar 13, 2026	37.50	37.86	37.07	37.26	772,548	-0.02(-0.05%)
Mar 12, 2026	37.41	37.81	37.14	37.28	1,115,374	-0.70(-1.84%)
Mar 11, 2026	37.35	38.15	36.94	37.98	853,335	+0.57(+1.52%)
Mar 10, 2026	37.45	37.69	36.53	37.41	755,787	+0.05(+0.13%)
Mar 09, 2026	37.23	37.55	35.97	37.36	1,147,307	-0.51(-1.35%)
Mar 06, 2026	38.32	38.74	37.65	37.87	942,344	-0.88(-2.26%)
Mar 05, 2026	37.97	38.92	37.97	38.74	870,327	+0.55(+1.45%)
Mar 04, 2026	37.75	38.33	37.51	38.19	1,329,862	+0.54(+1.43%)
Mar 03, 2026	37.15	38.11	36.61	37.65	1,493,486	+0.29(+0.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.