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

Ies Holdings (NQ: IESC )

286.95 -12.57 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 304.97 309.16 273.06 286.95 259,050 -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%)
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.