Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ies Holdings (NQ: IESC )

152.45 -2.20 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 154.50 159.00 148.19 152.45 168,912 -2.20(-1.42%)
May 30, 2024 150.23 157.33 150.00 154.65 102,552 +2.76(+1.82%)
May 29, 2024 153.18 155.90 150.00 151.89 117,886 -4.28(-2.74%)
May 28, 2024 161.25 162.50 155.33 156.17 133,936 -4.33(-2.70%)
May 24, 2024 160.31 162.38 158.79 160.50 256,305 +1.83(+1.15%)
May 23, 2024 162.44 164.27 157.34 158.67 129,465 -1.28(-0.80%)
May 22, 2024 159.63 161.40 156.89 159.95 93,518 +0.78(+0.49%)
May 21, 2024 158.40 160.45 153.53 159.17 132,013 +0.49(+0.31%)
May 20, 2024 159.82 162.47 157.45 158.68 150,892 -1.27(-0.79%)
May 17, 2024 163.69 164.19 158.18 159.95 170,507 -2.25(-1.39%)
May 16, 2024 175.02 175.94 161.31 162.20 176,756 -12.44(-7.12%)
May 15, 2024 167.77 178.01 167.43 174.64 188,622 +9.24(+5.59%)
May 14, 2024 163.02 166.87 156.36 165.40 222,784 +2.45(+1.50%)
May 13, 2024 183.10 184.38 162.61 162.95 328,541 -19.36(-10.62%)
May 10, 2024 178.96 183.87 175.39 182.31 143,981 +4.11(+2.31%)
May 09, 2024 176.45 181.49 174.02 178.20 198,042 +3.36(+1.92%)
May 08, 2024 171.82 175.99 169.12 174.84 148,091 +3.88(+2.27%)
May 07, 2024 170.00 172.62 167.69 170.96 175,409 +2.13(+1.26%)
May 06, 2024 164.82 174.81 161.99 168.83 206,711 +7.44(+4.61%)
May 03, 2024 150.17 171.50 148.99 161.39 387,484 +24.53(+17.92%)
May 02, 2024 134.67 137.28 133.21 136.86 183,450 +4.32(+3.26%)
May 01, 2024 134.55 136.00 128.77 132.54 144,512 -2.58(-1.91%)
Apr 30, 2024 134.83 139.46 134.83 135.12 211,268 +0.14(+0.10%)
Apr 29, 2024 132.00 137.56 131.38 134.98 141,770 +3.87(+2.95%)
Apr 26, 2024 128.21 133.34 128.21 131.11 126,885 +3.56(+2.79%)
Apr 25, 2024 125.96 127.56 121.68 127.55 106,631 -1.16(-0.90%)
Apr 24, 2024 128.54 130.94 126.48 128.71 185,594 +1.06(+0.83%)
Apr 23, 2024 118.97 128.32 118.92 127.65 167,893 +9.97(+8.47%)
Apr 22, 2024 116.14 118.41 115.12 117.68 62,830 +2.17(+1.88%)
Apr 19, 2024 115.28 117.41 112.73 115.51 123,610 -0.36(-0.31%)
Apr 18, 2024 118.00 118.84 115.15 115.87 66,346 -0.84(-0.72%)
Apr 17, 2024 121.67 121.67 114.69 116.71 94,467 -3.96(-3.28%)
Apr 16, 2024 119.00 121.20 114.82 120.67 159,356 +0.92(+0.77%)
Apr 15, 2024 123.87 126.06 119.64 119.75 88,244 -3.70(-3.00%)
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%)
Feb 01, 2024 82.79 85.39 82.36 85.39 44,394 +3.43(+4.18%)
Jan 31, 2024 84.87 85.49 81.89 81.96 37,896 -2.67(-3.15%)
Jan 30, 2024 82.57 84.81 82.53 84.63 39,993 +1.51(+1.82%)
Jan 29, 2024 81.87 83.28 81.54 83.12 23,344 +1.39(+1.70%)
Jan 26, 2024 83.08 84.36 81.72 81.73 25,113 -0.60(-0.73%)
Jan 25, 2024 82.76 83.05 80.86 82.33 60,156 +0.72(+0.88%)
Jan 24, 2024 83.59 83.59 81.04 81.61 59,417 -0.97(-1.17%)
Jan 23, 2024 86.71 86.71 82.02 82.58 46,520 -3.28(-3.82%)
Jan 22, 2024 85.52 86.21 85.28 85.86 46,328 +1.19(+1.41%)
Jan 19, 2024 84.88 85.33 83.45 84.67 43,933 +0.41(+0.49%)
Jan 18, 2024 81.15 84.28 81.12 84.26 48,478 +3.81(+4.74%)
Jan 17, 2024 78.53 81.04 78.53 80.45 35,441 +1.08(+1.36%)
Jan 16, 2024 79.35 79.68 78.92 79.37 27,659 +0.02(+0.03%)
Jan 12, 2024 78.88 79.73 78.10 79.35 56,274 +1.12(+1.43%)
Jan 11, 2024 78.12 78.64 76.78 78.23 33,418 +0.05(+0.06%)
Jan 10, 2024 77.04 78.18 76.70 78.18 46,932 +0.75(+0.97%)
Jan 09, 2024 77.26 77.76 76.50 77.43 29,160 +0.03(+0.04%)
Jan 08, 2024 77.11 78.00 76.67 77.40 49,860 +0.56(+0.73%)
Jan 05, 2024 77.94 78.93 76.50 76.84 44,846 -1.65(-2.10%)
Jan 04, 2024 77.89 78.91 77.77 78.49 41,612 +1.13(+1.46%)
Jan 03, 2024 77.27 78.02 76.26 77.36 64,070 -0.08(-0.10%)
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.