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 )

178.33 +3.71 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 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 (%)
Feb 28, 2025 173.23 179.44 170.00 178.33 166,859 +3.71(+2.12%)
Feb 27, 2025 185.54 187.94 174.25 174.62 175,814 -11.30(-6.08%)
Feb 26, 2025 183.53 194.08 183.46 185.92 207,972 +6.59(+3.67%)
Feb 25, 2025 180.00 184.69 176.63 179.33 380,062 -0.36(-0.20%)
Feb 24, 2025 191.96 197.48 178.01 179.69 285,176 -13.66(-7.07%)
Feb 21, 2025 203.69 203.69 190.99 193.35 282,462 -5.61(-2.82%)
Feb 20, 2025 206.70 212.05 198.39 198.96 205,177 -7.49(-3.63%)
Feb 19, 2025 221.79 224.88 204.19 206.45 200,393 -19.21(-8.51%)
Feb 18, 2025 231.67 233.10 221.75 225.66 143,381 -1.82(-0.80%)
Feb 14, 2025 222.92 228.76 221.09 227.48 181,473 +4.56(+2.05%)
Feb 13, 2025 217.36 223.49 212.14 222.92 275,528 +6.47(+2.99%)
Feb 12, 2025 210.90 219.75 207.13 216.45 391,866 -1.45(-0.67%)
Feb 11, 2025 222.97 224.75 213.61 217.90 145,415 -11.75(-5.12%)
Feb 10, 2025 230.50 233.41 215.81 229.65 289,840 -0.84(-0.36%)
Feb 07, 2025 243.00 248.67 229.07 230.49 284,908 -11.61(-4.80%)
Feb 06, 2025 227.45 242.29 223.04 242.10 174,408 +18.89(+8.46%)
Feb 05, 2025 214.72 231.66 214.72 223.21 382,144 +8.49(+3.95%)
Feb 04, 2025 233.18 236.43 202.51 214.72 383,720 -5.17(-2.35%)
Feb 03, 2025 207.32 221.99 204.14 219.89 238,118 -1.39(-0.63%)
Jan 31, 2025 230.56 231.99 219.21 221.28 163,334 -5.66(-2.49%)
Jan 30, 2025 219.08 230.36 215.96 226.94 216,574 +11.41(+5.29%)
Jan 29, 2025 216.73 219.50 208.88 215.53 279,483 +2.44(+1.15%)
Jan 28, 2025 220.34 224.86 197.02 213.09 496,864 -1.91(-0.89%)
Jan 27, 2025 263.01 263.53 213.51 215.00 400,975 -70.04(-24.57%)
Jan 24, 2025 310.63 310.63 283.12 285.04 155,700 -18.70(-6.16%)
Jan 23, 2025 311.48 318.41 297.71 303.74 308,375 -12.52(-3.96%)
Jan 22, 2025 284.63 318.66 284.63 316.26 307,766 +39.94(+14.45%)
Jan 21, 2025 259.72 276.75 256.70 276.32 173,724 +19.63(+7.65%)
Jan 17, 2025 259.40 261.63 253.29 256.69 98,563 +1.27(+0.50%)
Jan 16, 2025 255.57 261.55 252.74 255.42 133,924 -0.15(-0.06%)
Jan 15, 2025 250.93 259.34 247.31 255.57 209,870 +13.32(+5.50%)
Jan 14, 2025 224.34 243.17 224.34 242.25 178,179 +20.36(+9.18%)
Jan 13, 2025 216.72 222.71 213.19 221.89 231,841 -2.42(-1.08%)
Jan 10, 2025 218.13 224.40 213.00 224.31 119,598 +3.27(+1.48%)
Jan 08, 2025 222.51 224.12 214.43 221.04 125,029 -4.33(-1.92%)
Jan 07, 2025 246.62 248.00 215.94 225.37 182,182 -16.52(-6.83%)
Jan 06, 2025 230.35 242.27 230.00 241.89 169,945 +16.22(+7.19%)
Jan 03, 2025 212.30 225.71 210.36 225.67 144,220 +15.98(+7.62%)
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.