Ies Holdings (NQ: IESC )

123.45 -1.94 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 124.44 126.12 122.62 123.45 98,925 -1.94(-1.55%)
Apr 11, 2024 123.21 126.26 121.34 125.39 92,801 +1.67(+1.35%)
Apr 10, 2024 123.69 127.80 121.00 123.72 137,281 -1.81(-1.44%)
Apr 09, 2024 134.69 136.34 123.73 125.53 212,220 -8.44(-6.30%)
Apr 08, 2024 136.43 138.56 132.57 133.97 181,577 +0.34(+0.25%)
Apr 05, 2024 126.11 135.48 126.11 133.63 239,281 +7.68(+6.10%)
Apr 04, 2024 128.74 132.62 125.74 125.95 214,266 -0.53(-0.42%)
Apr 03, 2024 125.33 129.72 125.22 126.48 181,506 +1.18(+0.94%)
Apr 02, 2024 121.77 125.77 119.53 125.30 181,112 +2.88(+2.35%)
Apr 01, 2024 123.65 127.56 120.94 122.42 156,817 +0.78(+0.64%)
Mar 28, 2024 116.61 122.83 115.76 121.64 266,490 +5.52(+4.75%)
Mar 27, 2024 117.97 117.98 114.84 116.12 100,856 -0.79(-0.68%)
Mar 26, 2024 113.50 117.21 113.50 116.91 80,921 +3.89(+3.44%)
Mar 25, 2024 114.34 116.19 112.92 113.02 74,935 -0.81(-0.71%)
Mar 22, 2024 115.45 115.45 113.41 113.83 45,018 -1.11(-0.97%)
Mar 21, 2024 111.85 115.64 110.17 114.94 119,430 +4.47(+4.05%)
Mar 20, 2024 106.34 110.65 106.34 110.47 96,818 +3.52(+3.29%)
Mar 19, 2024 102.16 107.89 101.35 106.95 69,859 +3.87(+3.75%)
Mar 18, 2024 103.14 104.34 101.31 103.08 91,434 +0.87(+0.85%)
Mar 15, 2024 101.54 104.16 100.83 102.21 207,560 +0.44(+0.43%)
Mar 14, 2024 101.55 102.97 100.60 101.77 95,526 +0.22(+0.22%)
Mar 13, 2024 104.97 106.00 101.53 101.55 104,758 -3.81(-3.62%)
Mar 12, 2024 103.54 105.80 101.21 105.36 135,628 +2.57(+2.50%)
Mar 11, 2024 112.70 112.93 102.35 102.79 241,735 -10.76(-9.48%)
Mar 08, 2024 115.77 117.75 113.12 113.55 96,858 -1.59(-1.38%)
Mar 07, 2024 113.64 116.70 113.27 115.14 120,981 +2.14(+1.89%)
Mar 06, 2024 112.27 114.17 110.37 113.00 122,069 +0.82(+0.73%)
Mar 05, 2024 113.24 115.83 112.03 112.18 124,347 -1.35(-1.19%)
Mar 04, 2024 114.25 115.18 112.05 113.53 115,353 +0.35(+0.31%)
Mar 01, 2024 110.00 113.45 108.98 113.18 155,922 +3.26(+2.97%)
Feb 29, 2024 108.55 109.96 106.90 109.92 63,260 +2.84(+2.65%)
Feb 28, 2024 105.68 108.20 105.32 107.08 87,745 +1.24(+1.17%)
Feb 27, 2024 108.24 108.36 103.61 105.84 230,180 -1.49(-1.39%)
Feb 26, 2024 106.45 108.17 105.76 107.33 74,503 +1.00(+0.94%)
Feb 23, 2024 106.09 107.71 103.20 106.33 139,191 +0.57(+0.54%)
Feb 22, 2024 99.16 105.90 99.16 105.76 128,736 +7.37(+7.49%)
Feb 21, 2024 98.39 99.00 95.47 98.39 67,320 -0.50(-0.51%)
Feb 20, 2024 100.99 101.11 98.15 98.89 95,854 -2.37(-2.34%)
Feb 16, 2024 100.09 102.75 98.33 101.26 99,062 +0.72(+0.72%)
Feb 15, 2024 98.00 100.88 97.15 100.54 132,046 +3.55(+3.66%)
Feb 14, 2024 93.59 97.27 93.12 96.99 105,650 +4.64(+5.02%)
Feb 13, 2024 92.43 93.50 91.19 92.35 152,746 -2.35(-2.48%)
Feb 12, 2024 91.42 94.86 90.40 94.70 109,957 +3.11(+3.40%)
Feb 09, 2024 90.48 92.19 89.12 91.59 61,423 +1.35(+1.50%)
Feb 08, 2024 90.34 91.35 89.55 90.24 105,205 +0.40(+0.45%)
Feb 07, 2024 88.60 90.64 88.25 89.84 108,914 +1.84(+2.09%)
Feb 06, 2024 85.69 88.00 85.37 88.00 52,270 +2.36(+2.76%)
Feb 05, 2024 86.04 88.02 83.96 85.64 72,096 -0.40(-0.46%)
Feb 02, 2024 90.00 92.00 82.75 86.04 96,675 +0.65(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.