IAC Inc (IAC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.192826841496 | 51.86 | 53.3 | 50.36 | 386767 | 51.78262003 | CS |
| 4 | 4.86 | 10.3624733475 | 46.9 | 53.3 | 45.6 | 561459 | 48.87103267 | CS |
| 12 | -3.55 | -6.41836919183 | 55.31 | 58.3 | 45.6 | 683356 | 50.76418018 | CS |
| 26 | 0.51 | 0.99512195122 | 51.25 | 58.3 | 45.6 | 751195 | 52.11814463 | CS |
| 52 | -16.24 | -23.8823529412 | 68 | 69.85 | 41.39 | 689701 | 51.59035786 | CS |
| 156 | -87.82 | -62.9173233988 | 139.58 | 158.81 | 41.39 | 705352 | 68.7046756 | CS |
| 260 | -192.25 | -78.7877546002 | 244.01 | 324.74 | 41.39 | 788679 | 127.76178922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 51.76 | 0.32 | 0.62 | 51.6 | 52.25 | 51.36 | 354657 |
| 1722033300 | 51.44 | 0.8 | 1.58 | 51.12 | 51.62 | 50.705 | 290111 |
| 1721946900 | 50.64 | -0.31 | -0.61 | 50.82 | 51.8 | 50.36 | 349157 |
| 1721860500 | 50.95 | -1.52 | -2.90 | 52 | 52.385 | 50.79 | 342620 |
| 1721774100 | 52.47 | -0.26 | -0.49 | 52.54 | 53.3 | 52.41 | 454737 |
| 1721687700 | 52.73 | 1.07 | 2.07 | 51.86 | 52.88 | 51.04 | 497210 |
| 1721428500 | 51.66 | 1.14 | 2.26 | 50.49 | 51.81 | 50.1701 | 635372 |
| 1721342100 | 50.52 | 0.16 | 0.32 | 50.34 | 51.4 | 50.26 | 776292 |
| 1721255700 | 50.36 | 0.08 | 0.15 | 49.84 | 50.95 | 49.84 | 537200 |
| 1721169300 | 50.285 | 1.18 | 2.39 | 49.5 | 50.5 | 49.4 | 558332 |
| 1721082900 | 49.11 | 0.44 | 0.90 | 48.56 | 49.21 | 48.24 | 555994 |
| 1720823700 | 48.67 | -0.18 | -0.37 | 49.01 | 49.3 | 48.5 | 424080 |
| 1720737300 | 48.85 | 1.31 | 2.76 | 48.36 | 49.04 | 48.16 | 430143 |
| 1720650900 | 47.54 | -0.7 | -1.45 | 48.37 | 48.55 | 46.885 | 569212 |
| 1720564500 | 48.24 | 1.57 | 3.36 | 47.07 | 49.09 | 46.77 | 718253 |
| 1720478100 | 46.67 | 0.26 | 0.56 | 46.74 | 46.8 | 46.11 | 753955 |
| 1720218900 | 46.41 | -0.03 | -0.06 | 46.34 | 46.745 | 45.76 | 997914 |
| 1720040640 | 46.44 | 0.61 | 1.33 | 45.83 | 46.685 | 45.83 | 611738 |
| 1719959700 | 45.83 | -0.08 | -0.17 | 46.05 | 46.48 | 45.6 | 579464 |
| 1719873300 | 45.91 | -0.94 | -2.01 | 46.9 | 47.3 | 45.81 | 585930 |
| 1719614100 | 46.85 | 0.1 | 0.21 | 47.02 | 47.24 | 46.46 | 1232461 |
| 1719527700 | 46.75 | 0.39 | 0.84 | 46.53 | 47.04 | 46.36 | 601134 |
| 1719441300 | 46.36 | -0.23 | -0.49 | 46.09 | 46.865 | 46.09 | 674457 |
| 1719354900 | 46.59 | -0.28 | -0.60 | 46.84 | 46.84 | 46.05 | 714813 |
| 1719268500 | 46.87 | -0.32 | -0.68 | 47.28 | 47.71 | 46.7 | 503089 |
| 1719009300 | 47.19 | 0.61 | 1.31 | 46.43 | 47.26 | 46.21 | 1251720 |
| 1718922900 | 46.58 | 0.55 | 1.19 | 45.76 | 46.79 | 45.76 | 605212 |
| 1718750100 | 46.03 | -1.12 | -2.38 | 47.11 | 47.375 | 45.73 | 1025092 |
| 1718663700 | 47.15 | -0.65 | -1.36 | 47.74 | 47.9 | 46.68 | 613215 |
| 1718404500 | 47.8 | -0.79 | -1.63 | 48.31 | 48.98 | 47.56 | 337445 |
| 1718318100 | 48.59 | -1.18 | -2.37 | 49.76 | 49.98 | 48.57 | 331760 |
| 1718231700 | 49.77 | 1.05 | 2.16 | 50.19 | 51.11 | 49.3 | 432293 |
| 1718145300 | 48.72 | -0.75 | -1.52 | 48.98 | 49.345 | 48.5 | 387806 |
| 1718058900 | 49.47 | -0.46 | -0.92 | 49.47 | 49.6 | 48.75 | 573225 |
| 1717799700 | 49.93 | -0.14 | -0.28 | 49.5 | 50.14 | 49.41 | 329564 |
| 1717713300 | 50.07 | 0.33 | 0.66 | 49.35 | 50.59 | 49.21 | 393231 |
| 1717626900 | 49.74 | 1.25 | 2.58 | 48.83 | 49.87 | 48.1 | 501767 |
| 1717540500 | 48.49 | -1.26 | -2.53 | 49.7 | 50.1 | 48.42 | 522565 |
| 1717454100 | 49.75 | -0.04 | -0.08 | 50.34 | 50.87 | 49.41 | 473491 |
| 1717194900 | 49.79 | 0.91 | 1.86 | 48.97 | 49.91 | 48.849 | 649734 |
| 1717108500 | 48.88 | 0.48 | 0.99 | 48.7 | 48.92 | 48.32 | 424412 |
| 1717022100 | 48.4 | -1.34 | -2.69 | 48.91 | 48.95 | 48.22 | 485327 |
| 1716935700 | 49.74 | -0.06 | -0.12 | 49.78 | 50.62 | 49.63 | 399002 |
| 1716590100 | 49.8 | 0.34 | 0.69 | 49.5 | 50.1499 | 49.1 | 445021 |
| 1716503700 | 49.46 | -0.93 | -1.85 | 50.36 | 50.8492 | 49.09 | 551384 |
| 1716417300 | 50.39 | -0.68 | -1.33 | 50.83 | 51.21 | 50.33 | 768367 |
| 1716330900 | 51.07 | -2.32 | -4.35 | 53.41 | 53.56 | 51.01 | 902432 |
| 1716244500 | 53.39 | -1.78 | -3.23 | 55.01 | 55.49 | 52.78 | 1109322 |
| 1715985300 | 55.17 | -1.85 | -3.24 | 56.92 | 57.22 | 54.765 | 1014767 |
| 1715898900 | 57.02 | -0.43 | -0.75 | 57.46 | 57.74 | 56.52 | 523497 |
| 1715812500 | 57.45 | -0.21 | -0.36 | 58.27 | 58.3 | 56.74 | 642519 |
| 1715726100 | 57.66 | 1.35 | 2.40 | 56.78 | 58.21 | 56.55 | 902098 |
| 1715639700 | 56.31 | 1.24 | 2.25 | 55.57 | 56.47 | 55.37 | 615054 |
| 1715380500 | 55.07 | -0.25 | -0.45 | 55.32 | 55.32 | 54.86 | 829791 |
| 1715294100 | 55.32 | 0.25 | 0.45 | 55.54 | 56.425 | 55.15 | 1038862 |
| 1715207700 | 55.07 | -1.28 | -2.27 | 55.85 | 56.88 | 54.6 | 1770700 |
| 1715121300 | 56.35 | 0.6 | 1.08 | 55.99 | 56.85 | 55.56 | 1646377 |
| 1715034900 | 55.75 | 0.68 | 1.23 | 55.31 | 55.885 | 54.83 | 2060555 |
| 1714775700 | 55.07 | 1.41 | 2.63 | 53.91 | 55.65 | 53.34 | 14590709 |
| 1714689300 | 53.66 | 5.81 | 12.14 | 52.16 | 54.07 | 50.68 | 4933758 |
| 1714602900 | 47.85 | 0.29 | 0.61 | 47.84 | 48.61 | 47.53 | 588808 |
| 1714516500 | 47.56 | -1.35 | -2.76 | 48.5 | 48.8009 | 47.54 | 546390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
