IESC

IES Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
IES Holdings Inc IESC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.60 -1.29% 45.84 16:30:00
Open Price Low Price High Price Close Price Prev Close
46.44 44.84 46.93 45.84 46.44
more quote information »

IESC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.0048.7444.0046.0330,7851.844.18%
1 Month46.6350.8543.4147.0731,612-0.79-1.69%
3 Months39.1451.0939.1446.5746,1686.7017.12%
6 Months29.3651.0928.5938.7058,32016.4856.13%
1 Year24.1651.0913.729731.2651,91521.6889.74%
3 Years16.0051.0913.729725.8131,55029.84186.5%
5 Years12.6351.0911.000120.4944,54933.21262.95%

IESC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 45.84 -0.60 -1.29% 46.44 46.93 44.84 59,871
Feb 25 2021 46.44 -2.24 -4.6% 48.68 48.68 45.48 22,846
Feb 24 2021 48.68 2.99 6.54% 46.04 48.74 45.8424 30,963
Feb 23 2021 45.69 0.57 1.26% 44.80 46.46 44.2606 20,508
Feb 22 2021 45.12 0.38 0.85% 44.60 46.3333 44.00 47,348
Feb 19 2021 44.74 0.86 1.96% 44.00 46.12 44.00 32,258
Feb 18 2021 43.88 -2.10 -4.57% 45.52 46.50 43.41 40,125
Feb 17 2021 45.98 -0.77 -1.65% 46.48 46.75 45.50 26,394
Feb 16 2021 46.75 -0.10 -0.21% 47.00 47.00 46.0361 52,004
Feb 12 2021 46.85 -0.97 -2.03% 47.53 47.5304 46.58 20,541
Feb 11 2021 47.82 -0.61 -1.26% 48.15 48.44 46.85 28,725
Feb 10 2021 48.43 -1.57 -3.14% 50.31 50.349 48.43 23,433
Feb 09 2021 50.00 -0.23 -0.46% 49.97 50.24 49.145 33,908
Feb 08 2021 50.23 1.13 2.3% 50.32 50.43 49.00 34,547
Feb 05 2021 49.10 0.19 0.39% 49.66 50.85 48.25 31,131
Feb 04 2021 48.91 1.36 2.86% 48.01 49.08 47.2955 22,787
Feb 03 2021 47.55 -0.91 -1.88% 48.48 48.48 46.68 24,799
Feb 02 2021 48.46 1.81 3.88% 47.03 49.1589 46.52 27,603
Feb 01 2021 46.65 1.17 2.57% 46.11 46.65 44.77 41,408
Jan 29 2021 45.48 -1.42 -3.03% 46.63 46.7499 45.01 39,291
Jan 28 2021 46.90 1.40 3.08% 46.02 47.546 45.27 31,490
See More Historical Prices »


Your Recent History
NASDAQ
IESC
IES
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.