IAC Inc (IAC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -2.03765227021 | 45.15 | 47.245 | 43.75 | 1299430 | 45.66130719 | CS |
| 4 | 1.53 | 3.5831381733 | 42.7 | 48.5 | 40.91 | 1253073 | 45.30513244 | CS |
| 12 | -1.77 | -3.84782608696 | 46 | 48.5 | 39.61 | 923871 | 43.94925427 | CS |
| 26 | -7.11 | -13.8488507986 | 51.34 | 55.4 | 39.61 | 726326 | 46.81982858 | CS |
| 52 | -8.18 | -15.6077084526 | 52.41 | 58.3 | 39.61 | 732728 | 49.21841675 | CS |
| 156 | -56.41 | -56.0512718601 | 100.64 | 107.27 | 39.61 | 733301 | 55.13417251 | CS |
| 260 | -153.56 | -77.6378987815 | 197.79 | 324.74 | 39.61 | 765279 | 103.81157611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 44.23 | -1.09 | -2.41 | 44.875 | 45.7011 | 44.18 | 1181051 |
| 1741217700 | 45.32 | 0.77 | 1.73 | 44.74 | 45.5 | 44.64 | 1177411 |
| 1741131300 | 44.55 | -0.95 | -2.09 | 44.88 | 45.3 | 43.75 | 1402440 |
| 1741044900 | 45.5 | -0.72 | -1.56 | 46.69 | 47.205 | 45.45 | 1042972 |
| 1740785700 | 46.22 | -0.34 | -0.73 | 46.28 | 46.805 | 45.66 | 1215457 |
| 1740699300 | 46.56 | 1.24 | 2.74 | 45.15 | 47.245 | 45 | 1632235 |
| 1740612900 | 45.32 | -0.5 | -1.09 | 45.945 | 45.945 | 45.02 | 813798 |
| 1740526500 | 45.82 | -0.42 | -0.91 | 46.26 | 46.38 | 45.52 | 910992 |
| 1740440100 | 46.24 | 0.58 | 1.27 | 45.82 | 46.62 | 45.24 | 1389149 |
| 1740180900 | 45.66 | -0.71 | -1.53 | 46.54 | 46.6705 | 45.06 | 1083400 |
| 1740094500 | 46.37 | -0.24 | -0.51 | 46.815 | 46.835 | 46.155 | 725455 |
| 1740008100 | 46.61 | -0.37 | -0.79 | 46.49 | 47.04 | 46.175 | 1024532 |
| 1739921700 | 46.98 | -0.04 | -0.09 | 47.25 | 47.25 | 46.33 | 1567241 |
| 1739576100 | 47.02 | -0.95 | -1.98 | 48.225 | 48.44 | 46.875 | 2016756 |
| 1739489700 | 47.97 | 4.58 | 10.56 | 44.28 | 48.05 | 44.27 | 1805278 |
| 1739403300 | 43.39 | 2.39 | 5.83 | 44.62 | 44.73 | 42.325 | 2693554 |
| 1739316900 | 41 | -0.37 | -0.89 | 40.92 | 41.85 | 40.91 | 1268674 |
| 1739230500 | 41.37 | -0.23 | -0.55 | 42.09 | 42.09 | 41.28 | 698617 |
| 1738971300 | 41.6 | -0.7 | -1.65 | 42.31 | 42.33 | 41.34 | 653284 |
| 1738884900 | 42.3 | -0.4 | -0.94 | 42.7 | 43.09 | 41.935 | 517974 |
| 1738798500 | 42.7 | -0.59 | -1.36 | 43 | 43.37 | 42.5 | 580842 |
| 1738712100 | 43.29 | 1.77 | 4.26 | 41.81 | 43.46 | 41.81 | 602934 |
| 1738625700 | 41.52 | -0.81 | -1.91 | 41.385 | 42.13 | 40.86 | 449034 |
| 1738366500 | 42.33 | 0.01 | 0.02 | 42.56 | 43.23 | 42.06 | 431859 |
| 1738280100 | 42.32 | -0.42 | -0.98 | 43.21 | 43.21 | 42.27 | 993224 |
| 1738193700 | 42.74 | 0.08 | 0.19 | 42.88 | 43.08 | 42.5 | 383071 |
| 1738107300 | 42.66 | -0.54 | -1.25 | 43.31 | 43.4 | 42.45 | 504929 |
| 1738020900 | 43.2 | 0.61 | 1.43 | 42.17 | 43.83 | 42.155 | 602873 |
| 1737761700 | 42.59 | 1.07 | 2.58 | 41.45 | 42.7225 | 41.45 | 612824 |
| 1737675300 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1737588900 | 41.52 | -0.75 | -1.77 | 42.3 | 42.49 | 41.52 | 570468 |
| 1737502500 | 42.27 | -0.03 | -0.07 | 42.78 | 42.895 | 41.88 | 714013 |
| 1737156900 | 42.3 | -0.55 | -1.28 | 43.57 | 43.7 | 42.13 | 731828 |
| 1737070500 | 42.85 | 0.25 | 0.59 | 42.36 | 43.1395 | 42.245 | 793853 |
| 1736984100 | 42.6 | 0.95 | 2.28 | 42.81 | 43.04 | 41.95 | 659216 |
| 1736897700 | 41.65 | 0.16 | 0.39 | 41.56 | 42.085 | 39.61 | 1198207 |
| 1736811300 | 41.49 | 0.28 | 0.68 | 40.63 | 41.69 | 40.07 | 834321 |
| 1736552100 | 41.21 | -0.48 | -1.15 | 41.17 | 41.87 | 40.75 | 663072 |
| 1736379300 | 41.69 | -1.17 | -2.73 | 42.41 | 42.5025 | 41.64 | 701308 |
| 1736292900 | 42.86 | -0.71 | -1.63 | 43.7 | 44.075 | 42.56 | 442978 |
| 1736206500 | 43.57 | 0.3 | 0.69 | 44.12 | 44.48 | 43.52 | 707086 |
| 1735947300 | 43.27 | 0.66 | 1.55 | 43.4 | 43.55 | 42.635 | 493866 |
| 1735860900 | 42.61 | -0.53 | -1.23 | 43.3 | 43.3504 | 41.18 | 743695 |
| 1735688100 | 43.14 | 0.41 | 0.96 | 42.99 | 43.46 | 42.8585 | 543970 |
| 1735601700 | 42.73 | -0.4 | -0.93 | 42.81 | 43.23 | 42.09 | 821371 |
| 1735342500 | 43.13 | -0.06 | -0.14 | 42.93 | 43.36 | 42.17 | 723609 |
| 1735256100 | 43.19 | 0.62 | 1.46 | 42.38 | 43.325 | 42.03 | 604748 |
| 1735077840 | 42.57 | -0.04 | -0.09 | 42.5 | 42.695 | 42.08 | 347176 |
| 1734996900 | 42.61 | 0.33 | 0.78 | 42.49 | 43.16 | 42.31 | 1445424 |
| 1734737700 | 42.28 | 0.53 | 1.27 | 41.58 | 42.9731 | 41.46 | 2177177 |
| 1734651300 | 41.75 | -0.46 | -1.09 | 42.795 | 43.01 | 41.08 | 1137847 |
| 1734564900 | 42.21 | -1.9 | -4.31 | 44.19 | 44.53 | 42.15 | 763064 |
| 1734478500 | 44.11 | -0.66 | -1.47 | 44.83 | 45.305 | 43.94 | 590919 |
| 1734392100 | 44.77 | 0.3 | 0.67 | 44.41 | 45.58 | 44.4 | 843262 |
| 1734132900 | 44.47 | -1.77 | -3.83 | 45.98 | 46.22 | 44.31 | 717692 |
| 1734046500 | 46.24 | -0.02 | -0.04 | 46.18 | 46.48 | 45.74 | 809767 |
| 1733960100 | 46.26 | -0.54 | -1.15 | 47.0289 | 47.5 | 46.2 | 605199 |
| 1733873700 | 46.8 | -1.61 | -3.33 | 47.34 | 47.93 | 46.22 | 758275 |
| 1733787300 | 48.41 | 0.28 | 0.58 | 48.32 | 49.71 | 48.18 | 549212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
