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

IES Holdings, Inc. - Common Stock (NQ:IESC)

388.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 393.03 394.13 382.55 388.91 140,544 -2.70(-0.69%)
Oct 01, 2025 389.77 400.00 387.00 391.61 161,680 -6.04(-1.52%)
Sep 30, 2025 392.11 399.21 387.69 397.65 175,698 +6.76(+1.73%)
Sep 29, 2025 396.64 404.26 389.54 390.89 153,395 -1.96(-0.50%)
Sep 26, 2025 380.68 398.75 377.80 392.85 108,268 +12.84(+3.38%)
Sep 25, 2025 370.00 385.00 360.01 380.01 127,845 -1.13(-0.30%)
Sep 24, 2025 389.00 390.00 373.64 381.14 136,078 -6.17(-1.59%)
Sep 23, 2025 388.37 391.97 382.30 387.31 123,407 -2.46(-0.63%)
Sep 22, 2025 378.73 389.95 375.44 389.77 139,600 +10.35(+2.73%)
Sep 19, 2025 378.00 381.65 373.04 379.42 215,690 +1.92(+0.51%)
Sep 18, 2025 359.37 386.62 359.37 377.50 151,700 +19.79(+5.53%)
Sep 17, 2025 367.98 371.69 356.68 357.71 131,045 -9.17(-2.50%)
Sep 16, 2025 369.74 372.49 358.94 366.88 102,542 -2.86(-0.77%)
Sep 15, 2025 377.99 381.77 365.55 369.74 110,087 -7.79(-2.06%)
Sep 12, 2025 374.62 381.31 372.00 377.53 190,617 +0.60(+0.16%)
Sep 11, 2025 382.48 388.70 370.52 376.93 210,626 -4.26(-1.12%)
Sep 10, 2025 365.75 386.18 365.18 381.19 278,389 +19.72(+5.46%)
Sep 09, 2025 363.32 365.00 353.68 361.47 174,818 +0.59(+0.16%)
Sep 08, 2025 355.19 365.00 350.61 360.88 103,809 +11.24(+3.21%)
Sep 05, 2025 362.90 363.50 336.93 349.64 129,760 -9.50(-2.65%)
Sep 04, 2025 346.67 359.14 345.08 359.14 95,059 +16.52(+4.82%)
Sep 03, 2025 346.66 350.75 338.06 342.62 79,367 -5.12(-1.47%)
Sep 02, 2025 334.77 348.64 333.25 347.74 90,063 -1.57(-0.45%)
Aug 29, 2025 359.59 364.00 344.43 349.31 188,214 -13.02(-3.59%)
Aug 28, 2025 356.00 366.80 351.16 362.33 138,800 +6.49(+1.82%)
Aug 27, 2025 358.10 360.58 353.02 355.84 135,630 -2.55(-0.71%)
Aug 26, 2025 354.00 359.90 353.01 358.39 129,325 +4.42(+1.25%)
Aug 25, 2025 342.42 355.76 341.80 353.97 165,389 +12.86(+3.77%)
Aug 22, 2025 330.53 346.98 323.64 341.11 119,273 +13.38(+4.08%)
Aug 21, 2025 320.00 329.20 320.00 327.73 108,138 +6.14(+1.91%)
Aug 20, 2025 320.00 323.31 309.51 321.59 136,571 -3.15(-0.97%)
Aug 19, 2025 334.00 339.84 323.77 324.74 98,453 -11.49(-3.42%)
Aug 18, 2025 333.00 340.00 331.07 336.23 102,729 +4.07(+1.23%)
Aug 15, 2025 333.59 333.88 322.72 332.16 108,691 -2.68(-0.80%)
Aug 14, 2025 343.53 348.14 333.30 334.84 102,089 -13.49(-3.87%)
Aug 13, 2025 356.21 356.21 340.27 348.33 149,207 -5.38(-1.52%)
Aug 12, 2025 340.00 354.99 337.29 353.71 110,329 +16.04(+4.75%)
Aug 11, 2025 344.45 348.26 335.38 337.67 129,004 -8.23(-2.38%)
Aug 08, 2025 337.46 346.65 334.87 345.90 110,845 +10.20(+3.04%)
Aug 07, 2025 339.94 342.64 335.07 335.70 105,314 +7.14(+2.17%)
Aug 06, 2025 332.81 332.81 320.00 328.56 128,952 -6.50(-1.94%)
Aug 05, 2025 345.00 353.95 328.85 335.06 149,244 -6.57(-1.92%)
Aug 04, 2025 359.78 360.51 335.01 341.63 198,454 -8.78(-2.51%)
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.