Advertisement
Advertisement
U.S. markets open in 9 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IES Holdings, Inc. (IESC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
30.84+0.14 (+0.46%)
At close: 04:00PM EDT
30.84 0.00 (0.00%)
After hours: 04:28PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202230.1130.8529.7930.8430.8441,900
Jul 01, 202229.9731.2029.9730.7030.7026,800
Jun 30, 202228.6730.1728.6730.1730.1729,700
Jun 29, 202230.1730.4928.6429.0429.0435,000
Jun 28, 202231.4231.7230.0030.1130.1133,600
Jun 27, 202231.3531.5730.9631.5031.5038,700
Jun 24, 202231.2031.8030.9531.1331.13121,600
Jun 23, 202230.0531.8430.0531.1031.1060,300
Jun 22, 202230.6231.4329.9230.2330.2361,400
Jun 21, 202230.0831.1529.4030.7730.7734,100
Jun 17, 202228.7030.3828.7029.9829.98168,100
Jun 16, 202229.5929.5928.1428.4128.4157,500
Jun 15, 202229.7530.2129.6129.8829.8817,800
Jun 14, 202229.5629.5628.9229.2629.2640,300
Jun 13, 202230.8630.9729.5029.5929.5948,500
Jun 10, 202231.5231.7930.6931.2731.2726,800
Jun 09, 202230.6232.1430.6231.6731.6731,200
Jun 08, 202230.7330.8829.9830.4430.4425,600
Jun 07, 202231.4231.5330.5830.6730.6729,300
Jun 06, 202231.8931.8931.1831.5431.5425,700
Jun 03, 202231.3131.3130.2731.1631.1634,300
Jun 02, 202230.8331.8530.8331.2131.2147,000
Jun 01, 202230.7530.7830.1430.7530.7526,100
May 31, 202230.8331.2530.4030.8930.8947,500
May 27, 202230.4531.3130.4531.1731.1730,500
May 26, 202230.9031.4030.0530.2430.2432,100
May 25, 202229.4030.9829.4030.7930.7992,200
May 24, 202229.4529.9928.4629.5029.50161,000
May 23, 202230.0030.0529.2429.4929.4931,500
May 20, 202230.6930.7329.3529.4529.4541,300
May 19, 202229.5030.7029.2530.3930.3937,200
May 18, 202231.0632.5529.4729.6929.6995,700
May 17, 202230.2530.7430.1430.4030.4021,100
May 16, 202229.4229.9528.5929.6029.6028,600
May 13, 202229.3330.1729.1829.3329.3351,200
May 12, 202228.7931.8428.7929.1629.16114,600
May 11, 202228.1529.9828.1429.1629.1670,500
May 10, 202227.1028.4827.1028.2728.2737,000
May 09, 202226.5927.5926.0526.8826.8837,200
May 06, 202225.9027.4525.7926.9826.9862,300
May 05, 202226.8927.5925.5025.7825.7880,000
May 04, 202224.9427.5524.9427.2327.2389,200
May 03, 202226.9026.9025.1225.2725.2791,800
May 02, 202229.6029.9026.8527.1027.10139,500
Apr 29, 202231.8031.8026.5929.3029.30226,700
Apr 28, 202235.5035.7534.1235.3335.3319,400
Apr 27, 202234.9635.7034.9635.3935.3926,900
Apr 26, 202236.0136.4734.7334.7334.7346,200
Apr 25, 202236.0536.6035.5436.4936.4921,600
Apr 22, 202237.4537.4536.4536.4836.4818,700
Apr 21, 202238.8538.8537.2837.3537.3514,700
Apr 20, 202239.4639.7338.5938.6638.668,700
Apr 19, 202238.5339.2038.5338.9538.9514,100
Apr 18, 202238.4739.2238.0938.2738.2712,200
Apr 14, 202238.6639.3838.3538.6438.6414,500
Apr 13, 202238.5539.1638.5438.6638.669,300
Apr 12, 202237.8939.1337.8938.3138.3112,700
Apr 11, 202237.5738.4437.5137.8237.8212,600
Apr 08, 202237.8938.9837.4438.0438.0426,900
Apr 07, 202237.8638.4637.7738.1738.1715,400
Apr 06, 202238.1238.1237.1137.9537.9547,600
Apr 05, 202240.3141.1338.3838.5038.5060,900
Apr 04, 202240.5040.7039.6440.5540.5538,100
Apr 01, 202240.1140.6239.4440.1840.1851,700
Mar 31, 202241.1341.4340.1040.2040.2044,200
Mar 30, 202241.6542.0941.2441.2941.2926,500
Mar 29, 202240.9541.9540.9541.5941.5934,500
Mar 28, 202240.9241.0240.2040.8440.8428,800
Mar 25, 202241.5441.5640.9140.9240.9232,800
Mar 24, 202241.1541.9641.1541.5441.5429,500
Mar 23, 202243.9343.9542.2842.2842.2816,200
Mar 22, 202244.9244.9243.7643.9943.9914,600
Mar 21, 202244.7245.1944.0744.2944.2912,200
Mar 18, 202244.3545.5540.4245.2745.2759,600
Mar 17, 202243.9244.5343.9244.5344.5313,500
Mar 16, 202243.8944.2442.9643.9243.9219,300
Mar 15, 202242.8343.4342.3743.1843.1822,500
Mar 14, 202243.9444.2042.5042.8342.8329,700
Mar 11, 202243.5144.0143.0943.9443.9418,500
Mar 10, 202241.9043.5541.5243.1243.1212,400
Mar 09, 202241.8942.7041.8942.5542.5513,900
Mar 08, 202240.5041.4439.9741.2041.2046,400
Mar 07, 202241.1341.3540.5040.7440.7455,600
Mar 04, 202241.0441.3440.4240.9440.9425,700
Mar 03, 202242.2242.4841.5041.7741.7711,200
Mar 02, 202240.3442.1640.3441.9041.9018,300
Mar 01, 202241.0541.3240.1440.4040.4024,700
Feb 28, 202242.6343.0441.7242.0442.0426,400
Feb 25, 202242.5743.2742.3142.7142.7118,100
Feb 24, 202240.6642.8040.6642.3742.3722,300
Feb 23, 202243.1043.6141.5341.5641.5617,900
Feb 22, 202243.6143.6142.1142.5242.5216,600
Feb 18, 202244.8045.0143.3443.3743.3727,900
Feb 17, 202242.6545.1942.6545.0045.0032,500
Feb 16, 202245.5945.9744.9545.3045.3018,300
Feb 15, 202243.9945.7743.9945.5445.5444,300
Feb 14, 202242.6743.9542.1943.6943.6948,500
Feb 11, 202242.4643.6142.3242.6242.6242,400
Feb 10, 202240.0143.2840.0042.6242.6264,200
Feb 09, 202241.6341.7140.5240.7840.7854,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement