Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IES Holdings, Inc. - Common Stock (NQ: IESC )

212.50 -0.53 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 208.79 216.21 207.52 212.50 345,492 -0.91(-0.43%)
Dec 19, 2024 204.64 216.16 204.64 213.41 139,250 +8.00(+3.90%)
Dec 18, 2024 215.00 222.17 204.02 205.41 286,048 -8.70(-4.06%)
Dec 17, 2024 213.84 221.91 208.85 214.11 422,582 -8.54(-3.84%)
Dec 16, 2024 245.15 252.16 221.43 222.65 362,914 -22.50(-9.18%)
Dec 13, 2024 246.65 257.24 244.38 245.15 97,864 -3.95(-1.59%)
Dec 12, 2024 254.11 257.60 247.84 249.10 122,570 -6.14(-2.41%)
Dec 11, 2024 257.18 265.24 254.07 255.24 138,139 +3.06(+1.21%)
Dec 10, 2024 253.27 257.00 248.00 252.18 150,301 -0.17(-0.07%)
Dec 09, 2024 268.17 268.17 251.26 252.35 515,698 -15.82(-5.90%)
Dec 06, 2024 282.00 290.45 264.11 268.17 240,116 -13.24(-4.70%)
Dec 05, 2024 287.54 288.05 273.48 281.41 193,242 -10.81(-3.70%)
Dec 04, 2024 293.38 303.02 288.04 292.22 123,699 -3.58(-1.21%)
Dec 03, 2024 293.67 299.87 288.59 295.80 182,448 -1.51(-0.51%)
Dec 02, 2024 311.12 320.08 295.00 297.31 323,051 -12.55(-4.05%)
Nov 29, 2024 294.38 314.78 294.38 309.86 136,752 +22.91(+7.98%)
Nov 27, 2024 304.97 309.16 273.06 286.95 259,065 -12.57(-4.20%)
Nov 26, 2024 282.71 319.00 280.81 299.52 353,941 +19.84(+7.09%)
Nov 25, 2024 288.96 288.96 271.00 279.68 173,718 +1.67(+0.60%)
Nov 22, 2024 275.22 290.68 270.50 278.01 254,157 +7.54(+2.79%)
Nov 21, 2024 269.65 278.00 262.64 270.47 183,431 +4.87(+1.83%)
Nov 20, 2024 288.28 292.21 258.60 265.60 234,410 -19.91(-6.97%)
Nov 19, 2024 262.77 286.83 262.50 285.51 165,737 +20.84(+7.87%)
Nov 18, 2024 257.29 272.01 255.14 264.67 89,741 +6.65(+2.58%)
Nov 15, 2024 263.60 263.60 245.42 258.02 142,911 -6.88(-2.60%)
Nov 14, 2024 267.33 270.26 263.30 264.90 122,477 -1.46(-0.55%)
Nov 13, 2024 281.24 286.79 265.00 266.36 138,423 -13.48(-4.82%)
Nov 12, 2024 290.50 297.07 277.18 279.84 143,775 -12.95(-4.42%)
Nov 11, 2024 292.96 295.55 273.00 292.79 165,258 +7.24(+2.54%)
Nov 08, 2024 273.08 285.56 272.00 285.55 157,474 +14.69(+5.42%)
Nov 07, 2024 265.25 274.46 264.00 270.86 151,911 +7.30(+2.77%)
Nov 06, 2024 263.10 267.80 257.07 263.56 171,867 +17.50(+7.11%)
Nov 05, 2024 241.09 254.99 241.09 246.06 142,088 +7.75(+3.25%)
Nov 04, 2024 233.78 242.75 231.51 238.31 146,231 +5.68(+2.44%)
Nov 01, 2024 219.85 233.11 219.85 232.63 105,895 +13.97(+6.39%)
Oct 31, 2024 215.00 219.16 209.88 218.66 90,832 +1.19(+0.55%)
Oct 30, 2024 211.19 217.78 208.20 217.47 64,405 +3.29(+1.54%)
Oct 29, 2024 209.50 214.24 206.15 214.18 55,722 +2.87(+1.36%)
Oct 28, 2024 209.92 215.45 209.92 211.31 83,166 +3.32(+1.60%)
Oct 25, 2024 214.09 214.09 203.00 207.99 87,316 -2.24(-1.07%)
Oct 24, 2024 210.24 213.98 208.70 210.23 59,904 -0.55(-0.26%)
Oct 23, 2024 209.41 213.51 200.00 210.78 141,958 -2.79(-1.31%)
Oct 22, 2024 226.62 227.87 212.18 213.57 145,875 -15.15(-6.62%)
Oct 21, 2024 228.42 231.50 226.58 228.72 62,317 -0.14(-0.06%)
Oct 18, 2024 231.22 232.05 222.32 228.86 75,970 -1.04(-0.45%)
Oct 17, 2024 228.76 231.27 225.00 229.90 91,099 +4.80(+2.13%)
Oct 16, 2024 224.38 228.37 219.20 225.10 93,795 +5.16(+2.35%)
Oct 15, 2024 229.09 231.54 215.00 219.94 130,135 -8.10(-3.55%)
Oct 14, 2024 221.50 234.81 220.96 228.04 195,860 +8.25(+3.75%)
Oct 11, 2024 211.00 220.04 211.00 219.79 110,904 +8.83(+4.19%)
Oct 10, 2024 203.45 211.29 200.50 210.96 140,540 +4.86(+2.36%)
Oct 09, 2024 213.50 217.47 205.91 206.10 151,864 -7.66(-3.58%)
Oct 08, 2024 212.68 219.14 211.37 213.76 248,135 +2.14(+1.01%)
Oct 07, 2024 204.39 212.17 204.34 211.62 111,236 +4.42(+2.13%)
Oct 04, 2024 207.59 208.00 202.08 207.20 120,552 +3.96(+1.95%)
Oct 03, 2024 198.29 204.63 198.29 203.24 78,913 +3.16(+1.58%)
Oct 02, 2024 195.00 200.42 191.23 200.08 54,598 +3.19(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.