Yahoo

Mail

Singapore markets closed

Straits Times Index
3,246.51
-26.97(-0.82%)
Nikkei
28,930.33
-11.77(-0.04%)
Hang Seng
19,773.03
+9.12(+0.05%)
FTSE 100
7,550.37
+8.52(+0.11%)
BTC-USD
21,368.84
-2,034.31(-8.69%)
CMC Crypto 200
508.19
-33.42(-6.17%)

WORK

Quiet quitting: Why doing less at work could be good for you — and your employer

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

69.32

-3.68

(-5.04%)

At close: 04:00PM EDT

69.00

-0.32

(-0.46%)

After hours:

04:06PM EDT

Time period:

19 Aug 2021 - 19 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2022	71.53	72.04	69.32	69.32	69.32	454,288
18 Aug 2022	74.34	74.34	72.08	73.00	73.00	605,300
17 Aug 2022	77.30	77.57	74.11	74.14	74.14	533,100
16 Aug 2022	76.50	78.71	76.17	78.46	78.46	629,600
15 Aug 2022	75.82	77.08	75.33	76.97	76.97	486,200
12 Aug 2022	75.94	76.47	74.47	76.17	76.17	468,200
11 Aug 2022	74.25	79.57	74.23	75.13	75.13	681,200
10 Aug 2022	76.07	77.58	73.04	73.61	73.61	1,088,700
09 Aug 2022	76.91	78.61	76.07	78.04	78.04	544,800
08 Aug 2022	77.69	79.71	77.33	78.18	78.18	603,400
05 Aug 2022	74.04	77.51	73.69	77.34	77.34	512,500
04 Aug 2022	74.85	75.99	74.16	75.92	75.92	512,900
03 Aug 2022	73.74	75.92	73.74	74.63	74.63	388,500
02 Aug 2022	70.29	73.89	70.28	73.43	73.43	622,400
01 Aug 2022	68.00	70.69	67.22	70.48	70.48	571,700
29 Jul 2022	68.81	68.99	67.35	68.50	68.50	745,900
28 Jul 2022	68.90	70.48	66.59	68.57	68.57	572,700
27 Jul 2022	68.33	69.38	67.51	69.04	69.04	762,000
26 Jul 2022	71.66	71.66	67.00	67.06	67.06	725,300
25 Jul 2022	74.32	74.32	72.36	72.61	72.61	515,400
22 Jul 2022	75.01	75.31	73.31	74.32	74.32	551,200
21 Jul 2022	76.00	76.27	74.43	75.91	75.91	468,200
20 Jul 2022	73.35	75.05	72.76	75.02	75.02	583,400
19 Jul 2022	71.55	73.06	70.90	72.59	72.59	632,300
18 Jul 2022	71.71	73.06	69.81	69.99	69.99	567,700
15 Jul 2022	69.01	71.07	68.84	70.99	70.99	568,500
14 Jul 2022	71.86	72.00	68.10	68.20	68.20	990,600
13 Jul 2022	73.50	73.93	72.49	72.90	72.90	326,600
12 Jul 2022	75.20	76.68	74.22	74.81	74.81	282,500
11 Jul 2022	78.14	78.22	74.98	75.30	75.30	333,700
08 Jul 2022	78.48	80.08	77.50	78.80	78.80	329,600
07 Jul 2022	80.22	81.66	79.86	80.00	80.00	376,900
06 Jul 2022	80.86	81.13	79.01	79.82	79.82	495,900
05 Jul 2022	75.13	80.64	74.07	80.59	80.59	410,700
01 Jul 2022	75.98	77.19	75.11	76.74	76.74	381,600
30 Jun 2022	77.15	77.64	74.82	75.97	75.97	403,000
29 Jun 2022	78.90	79.27	77.48	78.38	78.38	326,400
28 Jun 2022	81.69	81.98	78.56	78.99	78.99	298,700
27 Jun 2022	84.30	85.04	81.23	81.60	81.60	348,500
24 Jun 2022	82.00	83.97	81.66	83.90	83.90	969,700
23 Jun 2022	78.39	81.00	78.12	80.56	80.56	543,200
22 Jun 2022	75.59	78.46	75.59	77.96	77.96	573,900
21 Jun 2022	78.32	80.08	77.23	77.26	77.26	609,100
17 Jun 2022	76.69	79.32	76.25	77.32	77.32	1,214,700
16 Jun 2022	77.03	78.05	74.72	75.74	75.74	792,200
15 Jun 2022	79.60	81.39	78.78	79.89	79.89	575,300
14 Jun 2022	77.73	80.01	77.73	78.84	78.84	431,000
13 Jun 2022	80.88	80.88	76.45	76.84	76.84	670,100
10 Jun 2022	82.53	84.12	81.47	82.98	82.98	386,800
09 Jun 2022	87.11	87.17	84.86	85.00	85.00	406,300
08 Jun 2022	87.78	89.55	87.20	88.36	88.36	263,100
07 Jun 2022	86.20	89.28	85.83	88.34	88.34	411,700
06 Jun 2022	90.10	90.68	87.31	87.98	87.98	406,000
03 Jun 2022	88.61	89.55	86.55	87.89	87.89	432,700
02 Jun 2022	86.55	90.57	86.55	90.11	90.11	373,000
01 Jun 2022	86.36	88.13	85.14	87.37	87.37	487,600
31 May 2022	86.26	86.51	84.42	85.30	85.30	483,100
27 May 2022	84.83	87.14	84.75	86.62	86.62	300,800
26 May 2022	82.00	84.85	81.94	84.07	84.07	281,500
25 May 2022	79.43	81.59	79.05	81.21	81.21	452,200
24 May 2022	80.40	81.07	78.22	79.70	79.70	562,300
23 May 2022	83.34	84.36	80.44	82.73	82.73	402,100
20 May 2022	83.00	83.60	80.05	82.95	82.95	414,100
19 May 2022	79.39	82.99	78.51	81.32	81.32	383,500
18 May 2022	80.24	81.88	78.72	79.28	79.28	661,600
17 May 2022	81.66	83.29	79.65	82.13	82.13	406,200
16 May 2022	81.25	83.58	79.60	80.03	80.03	375,100
13 May 2022	78.21	83.10	78.19	81.50	81.50	514,000
12 May 2022	76.39	78.08	74.32	76.84	76.84	911,800
11 May 2022	76.61	81.61	75.61	77.48	77.48	1,327,000
10 May 2022	75.30	79.97	73.90	79.09	79.09	1,558,500
09 May 2022	75.10	76.40	72.29	72.63	72.63	1,221,400
06 May 2022	80.35	80.81	75.79	77.16	77.16	812,200
05 May 2022	85.37	85.52	80.48	81.78	81.78	843,500
04 May 2022	83.27	87.08	80.86	86.85	86.85	796,000
03 May 2022	84.05	85.43	83.09	83.94	83.94	524,500
02 May 2022	82.63	84.81	81.56	84.05	84.05	833,000
29 Apr 2022	87.01	88.56	82.61	82.88	82.88	756,600
28 Apr 2022	87.11	87.98	84.05	87.06	87.06	1,627,600
27 Apr 2022	85.86	87.98	83.82	84.89	84.89	799,800
26 Apr 2022	89.01	89.58	86.31	86.52	86.52	601,600
25 Apr 2022	87.08	90.23	86.68	89.58	89.58	575,200
22 Apr 2022	90.69	91.89	87.11	87.25	87.25	427,700
21 Apr 2022	94.52	95.47	91.28	91.42	91.42	503,600
20 Apr 2022	97.86	97.86	92.33	92.99	92.99	492,900
19 Apr 2022	94.61	98.31	94.12	97.17	97.17	288,600
18 Apr 2022	95.09	96.75	94.62	95.48	95.48	259,700
14 Apr 2022	100.44	100.44	95.89	95.95	95.95	365,600
13 Apr 2022	98.64	101.57	95.73	100.13	100.13	446,300
12 Apr 2022	100.87	101.90	98.84	99.72	99.72	597,900
11 Apr 2022	100.37	102.06	97.47	98.60	98.60	406,800
08 Apr 2022	101.17	103.14	100.42	101.99	101.99	385,800
07 Apr 2022	99.86	101.81	98.80	101.36	101.36	619,400
06 Apr 2022	100.60	102.08	97.70	100.07	100.07	420,200
05 Apr 2022	105.08	105.08	101.96	102.55	102.55	341,200
04 Apr 2022	101.81	106.77	101.44	105.48	105.48	356,400
01 Apr 2022	100.86	103.38	100.13	101.23	101.23	331,600
31 Mar 2022	102.60	102.92	100.11	100.28	100.28	671,000
30 Mar 2022	103.94	105.43	102.01	102.36	102.36	383,000
29 Mar 2022	103.66	105.97	102.80	105.26	105.26	419,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,246.51-26.97(-0.82%)

Nikkei28,930.33-11.77(-0.04%)

Hang Seng19,773.03+9.12(+0.05%)

FTSE 1007,550.37+8.52(+0.11%)

BTC-USD21,368.84-2,034.31(-8.69%)

CMC Crypto 200508.19-33.42(-6.17%)

Quiet quitting: Why doing less at work could be good for you — and your employer

IAC Inc. (IAC)

Straits Times Index
3,246.51
-26.97(-0.82%)

Nikkei
28,930.33
-11.77(-0.04%)

Hang Seng
19,773.03
+9.12(+0.05%)

FTSE 100
7,550.37
+8.52(+0.11%)

BTC-USD
21,368.84
-2,034.31(-8.69%)

CMC Crypto 200
508.19
-33.42(-6.17%)