Iac Inc (NQ: IAC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	47.73	49.09	47.73	48.47	1,073,574	+0.74(+1.55%)
Nov 21, 2024	47.31	48.09	47.16	47.73	1,059,702	+0.01(+0.02%)
Nov 20, 2024	47.68	48.00	46.99	47.72	399,338	+0.07(+0.15%)
Nov 19, 2024	46.70	47.93	46.70	47.65	677,891	+0.44(+0.93%)
Nov 18, 2024	46.82	47.50	46.82	47.21	647,218	+0.26(+0.55%)
Nov 15, 2024	46.85	47.01	45.98	46.95	873,664	-0.03(-0.06%)
Nov 14, 2024	47.52	47.88	46.89	46.98	798,592	-0.03(-0.06%)
Nov 13, 2024	48.44	49.61	46.56	47.01	830,700	-1.17(-2.43%)
Nov 12, 2024	54.16	54.99	48.15	48.18	1,850,259	-6.92(-12.56%)
Nov 11, 2024	54.47	55.16	53.88	55.10	1,023,599	+1.64(+3.07%)
Nov 08, 2024	54.09	54.67	52.86	53.46	536,156	-0.91(-1.67%)
Nov 07, 2024	53.27	54.86	53.27	54.37	578,034	+1.11(+2.08%)
Nov 06, 2024	52.75	53.36	52.01	53.26	786,514	+2.28(+4.47%)
Nov 05, 2024	49.33	51.16	49.17	50.98	717,054	+1.54(+3.11%)
Nov 04, 2024	48.75	49.46	48.72	49.44	399,866	+0.47(+0.96%)
Nov 01, 2024	47.96	49.01	47.96	48.97	545,595	+1.02(+2.13%)
Oct 31, 2024	50.93	50.93	47.85	47.95	1,014,580	-3.05(-5.98%)
Oct 30, 2024	51.70	52.89	50.97	51.00	750,425	-0.36(-0.70%)
Oct 29, 2024	51.38	51.81	51.20	51.36	680,426	-0.10(-0.19%)
Oct 28, 2024	51.59	52.16	51.45	51.46	831,710	+0.31(+0.61%)
Oct 25, 2024	52.28	52.29	51.05	51.15	551,780	-0.59(-1.13%)
Oct 24, 2024	52.23	52.30	51.57	51.73	815,992	-0.27(-0.53%)
Oct 23, 2024	52.71	52.82	51.80	52.01	307,665	-0.79(-1.50%)
Oct 22, 2024	52.39	52.85	52.30	52.80	231,425	+0.09(+0.17%)
Oct 21, 2024	53.44	53.85	52.44	52.71	409,521	-1.14(-2.12%)
Oct 18, 2024	53.21	53.89	53.12	53.85	401,396	+0.54(+1.01%)
Oct 17, 2024	53.57	53.57	52.25	53.31	294,862	-0.26(-0.49%)
Oct 16, 2024	53.98	54.20	53.30	53.57	278,652	-0.05(-0.09%)
Oct 15, 2024	53.18	54.23	52.95	53.62	419,831	+0.71(+1.34%)
Oct 14, 2024	52.81	52.94	52.44	52.91	240,295	+0.10(+0.19%)
Oct 11, 2024	52.10	53.20	52.10	52.81	238,196	+0.82(+1.58%)
Oct 10, 2024	51.93	52.64	51.80	51.99	255,672	-0.50(-0.95%)
Oct 09, 2024	51.84	52.90	51.70	52.49	328,388	+0.45(+0.86%)
Oct 08, 2024	51.39	52.19	51.11	52.04	543,159	+0.56(+1.09%)
Oct 07, 2024	51.56	51.80	51.09	51.48	417,896	-0.20(-0.39%)
Oct 04, 2024	51.66	51.99	51.44	51.68	311,672	+0.60(+1.17%)
Oct 03, 2024	51.08	51.49	50.69	51.08	277,890	-0.68(-1.31%)
Oct 02, 2024	51.58	52.39	51.54	51.76	409,587	+0.10(+0.19%)
Oct 01, 2024	53.54	53.59	51.08	51.66	546,157	-2.16(-4.01%)
Sep 30, 2024	54.42	54.95	53.63	53.82	475,570	-0.88(-1.61%)
Sep 27, 2024	55.14	55.40	54.35	54.70	805,430	+0.03(+0.05%)
Sep 26, 2024	53.64	54.72	53.51	54.67	501,427	+1.66(+3.13%)
Sep 25, 2024	53.93	54.16	52.97	53.01	533,497	-1.03(-1.91%)
Sep 24, 2024	54.20	54.63	53.93	54.04	529,635	-0.03(-0.06%)
Sep 23, 2024	54.56	54.64	54.05	54.07	399,116	-0.29(-0.53%)
Sep 20, 2024	54.30	54.43	53.72	54.36	722,135	-0.29(-0.53%)
Sep 19, 2024	54.92	55.04	54.04	54.65	518,977	+0.60(+1.11%)
Sep 18, 2024	53.58	54.68	53.43	54.05	528,205	+0.58(+1.08%)
Sep 17, 2024	53.22	53.93	53.16	53.47	382,165	+0.58(+1.10%)
Sep 16, 2024	52.41	52.95	52.11	52.89	428,348	+0.65(+1.24%)
Sep 13, 2024	51.63	52.77	51.63	52.24	370,417	+0.94(+1.83%)
Sep 12, 2024	50.69	51.66	50.46	51.30	312,939	+0.83(+1.64%)
Sep 11, 2024	49.06	50.54	48.98	50.47	602,827	+1.24(+2.52%)
Sep 10, 2024	50.39	50.39	49.22	49.23	462,190	-0.99(-1.97%)
Sep 09, 2024	50.38	50.90	50.04	50.22	532,256	-0.08(-0.16%)
Sep 06, 2024	51.34	51.75	50.04	50.30	441,613	-1.33(-2.58%)
Sep 05, 2024	51.73	52.62	51.50	51.63	443,972	-0.12(-0.23%)
Sep 04, 2024	51.08	52.36	51.03	51.75	359,510	+0.41(+0.80%)

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.