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)

198.26 -0.94 (-0.47%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 29, 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 (%)
Apr 28, 2025 200.16 203.69 192.59 199.20 111,895 -2.20(-1.09%)
Apr 25, 2025 196.42 203.71 192.67 201.40 166,925 +5.70(+2.91%)
Apr 24, 2025 187.00 196.25 185.26 195.70 111,252 +8.89(+4.76%)
Apr 23, 2025 189.74 194.10 184.40 186.81 159,363 +9.29(+5.23%)
Apr 22, 2025 169.94 180.85 169.94 177.52 133,034 +9.85(+5.87%)
Apr 21, 2025 178.67 179.02 164.12 167.67 150,122 -15.33(-8.38%)
Apr 17, 2025 187.79 187.79 181.22 183.00 94,128 -3.18(-1.71%)
Apr 16, 2025 184.52 186.97 180.79 186.18 111,718 -1.91(-1.02%)
Apr 15, 2025 190.38 190.56 184.82 188.09 211,961 -0.69(-0.37%)
Apr 14, 2025 187.50 191.39 178.23 188.78 260,439 +8.93(+4.97%)
Apr 11, 2025 180.08 180.71 170.71 179.85 134,628 -0.81(-0.45%)
Apr 10, 2025 180.22 187.49 174.90 180.66 198,567 -9.01(-4.75%)
Apr 09, 2025 165.82 193.70 165.82 189.67 323,485 +24.55(+14.87%)
Apr 08, 2025 175.03 178.87 162.70 165.12 282,239 +1.02(+0.62%)
Apr 07, 2025 150.00 175.33 150.00 164.10 263,721 +3.52(+2.19%)
Apr 04, 2025 152.00 163.93 146.51 160.58 351,190 -1.05(-0.65%)
Apr 03, 2025 165.40 172.71 159.20 161.63 247,174 -18.00(-10.02%)
Apr 02, 2025 163.23 182.18 163.23 179.63 208,399 +10.77(+6.38%)
Apr 01, 2025 165.85 169.87 162.06 168.86 127,583 +3.75(+2.27%)
Mar 31, 2025 162.50 166.22 158.00 165.11 140,177 -1.56(-0.94%)
Mar 28, 2025 169.00 171.76 162.33 166.67 154,057 -3.97(-2.33%)
Mar 27, 2025 177.09 178.16 170.38 170.64 129,895 -8.23(-4.60%)
Mar 26, 2025 186.83 186.83 178.27 178.87 134,453 -7.96(-4.26%)
Mar 25, 2025 186.88 188.69 184.01 186.83 122,616 -0.24(-0.13%)
Mar 24, 2025 188.54 192.82 183.86 187.07 139,554 +2.81(+1.53%)
Mar 21, 2025 182.38 188.36 176.97 184.26 239,492 -2.77(-1.48%)
Mar 20, 2025 187.02 192.68 187.02 187.03 108,935 -2.41(-1.27%)
Mar 19, 2025 180.39 193.56 178.48 189.44 157,492 +10.07(+5.61%)
Mar 18, 2025 184.92 185.09 176.41 179.37 138,873 -6.84(-3.67%)
Mar 17, 2025 179.90 189.00 179.90 186.21 133,948 +4.32(+2.38%)
Mar 14, 2025 181.67 189.50 178.63 181.89 237,877 +2.60(+1.45%)
Mar 13, 2025 179.08 186.72 170.44 179.29 415,908 -0.06(-0.03%)
Mar 12, 2025 176.08 182.29 172.38 179.35 333,237 +9.80(+5.78%)
Mar 11, 2025 163.39 173.37 163.39 169.55 181,335 +7.29(+4.49%)
Mar 10, 2025 162.80 167.37 158.50 162.26 243,518 -5.99(-3.56%)
Mar 07, 2025 164.17 169.82 157.72 168.25 153,058 +3.31(+2.01%)
Mar 06, 2025 167.74 171.64 162.50 164.94 219,565 -7.67(-4.44%)
Mar 05, 2025 170.08 174.58 165.01 172.61 246,996 +5.24(+3.13%)
Mar 04, 2025 160.58 173.48 157.64 167.37 307,166 +0.31(+0.19%)
Mar 03, 2025 181.01 181.75 165.28 167.06 244,766 -11.27(-6.32%)
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%)
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 Of Service.