Skip to main content

Ies Holdings (NQ: IESC )

232.63 +13.96 (+6.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 199.62 200.91 193.33 196.89 86,612 -2.73(-1.37%)
Sep 30, 2024 199.70 202.90 194.97 199.62 106,360 -0.08(-0.04%)
Sep 27, 2024 198.00 207.05 196.14 199.70 193,520 +2.69(+1.37%)
Sep 26, 2024 193.00 197.88 191.50 197.01 145,022 +7.12(+3.75%)
Sep 25, 2024 188.53 192.00 187.58 189.89 104,347 +1.23(+0.65%)
Sep 24, 2024 188.57 190.97 185.33 188.66 84,804 +1.17(+0.62%)
Sep 23, 2024 187.50 191.34 182.04 187.49 124,228 +3.59(+1.95%)
Sep 20, 2024 183.68 188.35 179.38 183.90 178,533 +0.25(+0.14%)
Sep 19, 2024 173.78 184.36 172.33 183.65 185,130 +18.10(+10.93%)
Sep 18, 2024 165.55 171.71 163.79 165.55 97,838 +1.36(+0.83%)
Sep 17, 2024 159.93 167.80 159.93 164.19 145,497 +3.94(+2.46%)
Sep 16, 2024 158.94 161.53 156.39 160.25 133,240 -0.86(-0.53%)
Sep 13, 2024 160.33 163.95 156.15 161.11 192,852 +3.96(+2.52%)
Sep 12, 2024 158.16 160.50 155.91 157.15 200,530 +0.30(+0.19%)
Sep 11, 2024 149.55 156.98 146.67 156.85 162,628 +8.39(+5.65%)
Sep 10, 2024 145.97 150.56 145.71 148.46 76,368 +3.47(+2.39%)
Sep 09, 2024 146.23 150.18 143.93 144.99 124,109 -0.52(-0.36%)
Sep 06, 2024 149.23 152.51 140.89 145.51 172,204 -3.28(-2.20%)
Sep 05, 2024 158.73 158.73 144.31 148.79 281,203 -11.62(-7.24%)
Sep 04, 2024 165.00 167.76 160.13 160.41 120,936 -6.68(-4.00%)
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.