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
-0.89 -1.62% 53.94 14:58:09
Open Price Low Price High Price Close Price Prev Close
53.69 53.26 54.8344 54.83
more quote information »

IESC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.4355.2349.39553.6425,9183.516.96%
1 Month49.7155.2342.573450.5023,9344.238.51%
3 Months49.7556.23542.573451.6636,0804.198.42%
6 Months48.0156.23542.573450.6847,2525.9312.35%
1 Year22.9856.23522.9842.9753,94130.96134.73%
3 Years18.9556.23513.729732.0134,85334.99184.64%
5 Years13.8356.23513.5324.8341,63740.11290.02%

IESC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 54.83 1.96 3.71% 52.99 55.18 52.99 28,347
Aug 02 2021 52.87 -1.54 -2.83% 54.24 55.23 52.46 20,285
Jul 30 2021 54.41 1.75 3.32% 52.42 54.98 52.42 49,025
Jul 29 2021 52.66 1.49 2.91% 51.58 52.80 51.58 15,811
Jul 28 2021 51.17 0.70 1.39% 50.43 51.415 49.395 16,120
Jul 27 2021 50.47 0.77 1.55% 49.37 50.47 48.79 15,062
Jul 26 2021 49.70 -0.48 -0.96% 49.93 51.1872 49.15 14,033
Jul 23 2021 50.18 0.92 1.87% 49.52 50.7499 49.50 11,993
Jul 22 2021 49.26 -0.72 -1.44% 49.77 51.83 48.98 25,641
Jul 21 2021 49.98 0.68 1.38% 49.87 51.31 49.2426 35,506
Jul 20 2021 49.30 2.85 6.14% 46.63 52.00 46.63 50,097
Jul 19 2021 46.45 -1.36 -2.84% 46.73 47.74 42.5734 21,970
Jul 16 2021 47.81 -0.54 -1.12% 48.52 48.67 47.64 15,915
Jul 15 2021 48.35 -1.19 -2.4% 49.24 49.89 47.54 26,367
Jul 14 2021 49.54 -0.66 -1.31% 50.53 50.53 48.7193 36,454
Jul 13 2021 50.20 -0.57 -1.12% 50.65 51.16 49.71 26,154
Jul 12 2021 50.77 0.76 1.52% 50.03 51.98 50.03 16,966
Jul 09 2021 50.01 1.10 2.25% 49.52 50.7599 49.52 16,045
Jul 08 2021 48.91 -0.61 -1.23% 48.01 49.49 48.01 16,290
Jul 07 2021 49.52 -0.12 -0.24% 49.71 50.68 49.02 20,591
Jul 06 2021 49.64 -1.39 -2.72% 51.02 51.30 49.0758 16,563
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.