IAC Inc (4LRA)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.649999 | -3.94076675282 | 41.869999 | 42.52 | 39.71 | 213 | 41.63555733 | DE |
4 | -3.8 | -8.63243980009 | 44.02 | 44.02 | 39.71 | 662 | 41.29386555 | DE |
12 | -9.04 | -18.3516037353 | 49.26 | 53.28 | 39.71 | 796 | 44.94143448 | DE |
26 | -4.09 | -9.23042202663 | 44.31 | 53.28 | 39.71 | 512 | 45.27812157 | DE |
52 | -7.36 | -15.4686843211 | 47.58 | 53.72 | 39.71 | 409 | 46.47181046 | DE |
156 | -9.88 | -19.7205588822 | 50.1 | 53.72 | 39.52 | 361 | 46.30634389 | DE |
260 | -9.88 | -19.7205588822 | 50.1 | 53.72 | 39.52 | 361 | 46.30634389 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736544420 | 40.33 | -0.35 | -0.86 | 40.04 | 40.46 | 39.71 | 865 |
1736458020 | 40.68 | -0.22 | -0.54 | 40.68 | 40.68 | 40.68 | 10 |
1736371620 | 40.9 | -0.64 | -1.54 | 41.33 | 41.619999 | 40.72 | 149 |
1736285220 | 41.54 | -0.46 | -1.10 | 42.409999 | 42.409999 | 41.54 | 269 |
1736198820 | 42 | 0.27 | 0.65 | 42.01 | 42.52 | 42 | 313 |
1735939620 | 41.729999 | 0.1 | 0.24 | 41.869999 | 42.049999 | 41.729999 | 326 |
1735853220 | 41.63 | 0.56 | 1.36 | 41.479999 | 42.06 | 40.5 | 1459 |
1735594020 | 41.07 | -0.15 | -0.36 | 40.99 | 41.59 | 40.99 | 367 |
1735334820 | 41.22 | 0.37 | 0.91 | 41.14 | 41.49 | 40.56 | 924 |
1734989220 | 40.85 | 0.35 | 0.86 | 40.799999 | 41.159999 | 40.56 | 100 |
1734730020 | 40.5 | 0.22 | 0.55 | 39.909999 | 41.29 | 39.909999 | 945 |
1734643620 | 40.28 | -0.52 | -1.27 | 40.99 | 41.47 | 39.75 | 794 |
1734557220 | 40.799999 | -1.3 | -3.09 | 42.479999 | 42.6 | 40.799999 | 2500 |
1734470820 | 42.1 | -0.61 | -1.43 | 43 | 43 | 41.92 | 388 |
1734384420 | 42.71 | 0.32 | 0.75 | 42.65 | 42.99 | 42.07 | 937 |
1734125220 | 42.39 | -1.94 | -4.38 | 44.02 | 44.02 | 42.39 | 447 |
1734038820 | 44.33 | -0.07 | -0.16 | 44.28 | 44.33 | 43.55 | 3363 |
1733952420 | 44.4 | -0.81 | -1.79 | 44.25 | 44.77 | 44.24 | 890 |
1733866020 | 45.21 | -0.71 | -1.55 | 45.43 | 45.54 | 44.5 | 766 |
1733779620 | 45.92 | 0.31 | 0.68 | 45.3 | 46.78 | 45.3 | 406 |
1733520420 | 45.61 | 0.61 | 1.36 | 45.23 | 45.61 | 45 | 516 |
1733434020 | 45 | -0.7 | -1.53 | 45.61 | 45.96 | 45 | 478 |
1733347620 | 45.7 | -0.28 | -0.61 | 46.57 | 46.57 | 45.69 | 372 |
1733261220 | 45.98 | -0.06 | -0.13 | 45.98 | 45.98 | 45.98 | 66 |
1733174820 | 46.04 | 0.94 | 2.08 | 45.55 | 46.04 | 44.96 | 1485 |
1732915620 | 45.1 | 0.45 | 1.01 | 44.58 | 45.2 | 43.88 | 189 |
1732829220 | 44.65 | 0.13 | 0.29 | 44.99 | 44.99 | 44.09 | 557 |
1732742820 | 44.52 | -1.13 | -2.48 | 44.86 | 45.47 | 44.22 | 444 |
1732656420 | 45.65 | -1.41 | -3.00 | 45.94 | 46.14 | 45.65 | 688 |
1732570020 | 47.06 | 0.26 | 0.56 | 46.93 | 47.2 | 46.25 | 945 |
1732310820 | 46.8 | 1.1 | 2.41 | 45.86 | 46.8 | 45.86 | 505 |
1732224420 | 45.7 | 0.53 | 1.17 | 45.53 | 45.7 | 45.53 | 15 |
1732138020 | 45.17 | 0.26 | 0.58 | 45.53 | 45.58 | 44.96 | 619 |
1732051620 | 44.91 | 0.17 | 0.38 | 44.98 | 45.02 | 44.6 | 1042 |
1731965220 | 44.74 | 0.89 | 2.03 | 44.31 | 45.14 | 44.31 | 1340 |
1731705960 | 43.85 | -0.65 | -1.46 | 43.88 | 44.32 | 43.68 | 627 |
1731619560 | 44.5 | 0.04 | 0.09 | 44.51 | 45.12 | 44.5 | 1270 |
1731533160 | 44.46 | -1.04 | -2.29 | 46.22 | 46.83 | 44.22 | 1762 |
1731446820 | 45.5 | -5.86 | -11.41 | 52.5 | 53.28 | 45.5 | 7139 |
1731360420 | 51.36 | 0.52 | 1.02 | 49.79 | 51.36 | 49.79 | 967 |
1731101220 | 50.84 | 0.34 | 0.67 | 50.1 | 50.9 | 50.1 | 613 |
1731014760 | 50.5 | 1.59 | 3.25 | 49.74 | 50.78 | 49.06 | 885 |
1730928360 | 48.91 | 2.37 | 5.09 | 48.71 | 48.91 | 48 | 450 |
1730841960 | 46.54 | 1.48 | 3.28 | 45.83 | 46.54 | 45.41 | 451 |
1730755560 | 45.06 | 0.65 | 1.46 | 45.44 | 45.44 | 45.01 | 273 |
1730496360 | 44.41 | 0.54 | 1.23 | 44.48 | 44.48 | 44.41 | 45 |
1730409960 | 43.87 | -4.18 | -8.70 | 46.8 | 46.8 | 43.87 | 368 |
1730323560 | 48.05 | 0.48 | 1.01 | 47.11 | 48.7 | 46.83 | 764 |
1730237160 | 47.57 | 0.21 | 0.44 | 48.09 | 48.09 | 47.57 | 971 |
1730150760 | 47.36 | -0.44 | -0.92 | 47.32 | 47.85 | 46.5 | 786 |
1729888020 | 47.8 | -0.1 | -0.21 | 47.8 | 47.8 | 47.8 | 11 |
1729801560 | 47.9 | -0.29 | -0.60 | 48 | 48 | 47.9 | 465 |
1729715160 | 48.19 | -0.06 | -0.12 | 48.19 | 48.19 | 48.19 | 70 |
1729628760 | 48.25 | -1.26 | -2.54 | 48.25 | 48.25 | 48.25 | 105 |
1729542360 | 49.51 | 0.11 | 0.22 | 49.75 | 49.99 | 49.21 | 1065 |
1729283160 | 49.4 | 0.41 | 0.84 | 49.26 | 49.4 | 49.26 | 90 |
1729196760 | 48.99 | -0.26 | -0.53 | 49.34 | 49.34 | 48.99 | 167 |
1729110360 | 49.25 | -0.2 | -0.40 | 49.83 | 49.84 | 49.25 | 798 |
1729023960 | 49.45 | 0.99 | 2.04 | 47.92 | 49.78 | 47.92 | 445 |
1728937620 | 48.46 | 0.48 | 1.00 | 48.65 | 49.24 | 48.22 | 1048 |
1728678360 | 47.98 | 0.39 | 0.82 | 47.98 | 47.98 | 47.98 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.