IES Holdings Inc (IESC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.77 | -2.18209179834 | 172.77 | 181.5 | 157.6441 | 234119 | 169.48963663 | CS |
| 4 | -74 | -30.4526748971 | 243 | 248.6658 | 157.6441 | 241209 | 196.35787743 | CS |
| 12 | -82.98 | -32.9311850147 | 251.98 | 318.6599 | 157.6441 | 223738 | 215.54831078 | CS |
| 26 | 22.77 | 15.571360186 | 146.23 | 320.085 | 143.93 | 181067 | 225.32474864 | CS |
| 52 | 55.36 | 48.7152411123 | 113.64 | 320.085 | 100.6 | 167185 | 187.43604109 | CS |
| 156 | 127.87 | 310.89229273 | 41.13 | 320.085 | 24.94 | 83492 | 142.88374993 | CS |
| 260 | 146.14 | 639.282589676 | 22.86 | 320.085 | 13.7297 | 68902 | 114.09384363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 168.25 | 3.31 | 2.01 | 165 | 169.82 | 157.72 | 152958 |
| 1741304100 | 164.94 | -7.67 | -4.44 | 167.74 | 171.64 | 162.5 | 219565 |
| 1741217700 | 172.61 | 5.24 | 3.13 | 170.08 | 174.58 | 165.01 | 246996 |
| 1741131300 | 167.37 | 0.31 | 0.19 | 160.58 | 173.48 | 157.6441 | 307166 |
| 1741044900 | 167.06 | -11.27 | -6.32 | 181.01 | 181.75 | 165.28 | 244767 |
| 1740785700 | 178.33 | 3.71 | 2.12 | 173.23 | 179.4452 | 170 | 166846 |
| 1740699300 | 174.62 | -11.3 | -6.08 | 185.54 | 187.94 | 174.25 | 175815 |
| 1740612900 | 185.92 | 6.59 | 3.67 | 183.53 | 194.0799 | 183.46 | 207972 |
| 1740526500 | 179.33 | -0.36 | -0.20 | 180 | 184.69 | 176.63 | 380065 |
| 1740440100 | 179.69 | -13.67 | -7.07 | 191.96 | 197.48 | 178.01 | 285181 |
| 1740180900 | 193.355 | -5.61 | -2.82 | 203.69 | 203.92 | 190.99 | 282400 |
| 1740094500 | 198.96 | -7.49 | -3.63 | 206.7 | 212.0541 | 198.39 | 205182 |
| 1740008100 | 206.45 | -19.21 | -8.51 | 221.79 | 224.875 | 204.19 | 200393 |
| 1739921700 | 225.66 | -1.82 | -0.80 | 231.67 | 233.1 | 221.75 | 138508 |
| 1739576100 | 227.48 | 4.56 | 2.05 | 222.92 | 228.76 | 221.09 | 181473 |
| 1739489700 | 222.92 | 6.47 | 2.99 | 218.27 | 223.49 | 212.14 | 275528 |
| 1739403300 | 216.45 | -1.45 | -0.67 | 210.9 | 219.75 | 207.13 | 391867 |
| 1739316900 | 217.9 | -11.75 | -5.12 | 222.97 | 224.745 | 213.61 | 145417 |
| 1739230500 | 229.65 | -0.84 | -0.36 | 230.5 | 233.41 | 215.81 | 289860 |
| 1738971300 | 230.49 | -11.61 | -4.80 | 243 | 248.6658 | 229.07 | 284908 |
| 1738884900 | 242.1 | 18.89 | 8.46 | 227.45 | 242.29 | 223.04 | 174408 |
| 1738798500 | 223.21 | 8.49 | 3.95 | 214.72 | 231.655 | 214.72 | 382164 |
| 1738712100 | 214.72 | -5.17 | -2.35 | 233.18 | 236.43 | 202.5124 | 383720 |
| 1738625700 | 219.89 | -1.39 | -0.63 | 207.32 | 221.99 | 204.1363 | 238173 |
| 1738366500 | 221.28 | -5.66 | -2.49 | 231 | 231.17 | 219.21 | 159999 |
| 1738280100 | 226.94 | 11.41 | 5.29 | 219.08 | 230.36 | 215.96 | 216448 |
| 1738193700 | 215.53 | 2.44 | 1.15 | 216.73 | 219.5 | 208.88 | 279483 |
| 1738107300 | 213.09 | -1.91 | -0.89 | 220.34 | 224.8618 | 197.0201 | 493785 |
| 1738020900 | 215 | -70.04 | -24.57 | 263.01 | 263.01 | 213.515 | 389784 |
| 1737761700 | 285.04 | -31.22 | -9.87 | 310.63 | 310.63 | 283.12 | 155303 |
| 1737675300 | 316.26 | 0 | 0.00 | 316.26 | 316.26 | 316.26 | 0 |
| 1737588900 | 316.26 | 39.94 | 14.45 | 284.63 | 318.6599 | 284.63 | 279831 |
| 1737502500 | 276.32 | 19.63 | 7.65 | 259.72 | 276.73 | 256.7 | 172930 |
| 1737156900 | 256.69 | 1.27 | 0.50 | 259.39999 | 261.635 | 253.29 | 98563 |
| 1737070500 | 255.42 | -0.15 | -0.06 | 255.57 | 261.55 | 252.74 | 133924 |
| 1736984100 | 255.57 | 13.32 | 5.50 | 250.93 | 259.3399 | 247.31 | 209887 |
| 1736897700 | 242.25 | 20.36 | 9.18 | 224.34 | 243.17 | 224.34 | 178185 |
| 1736811300 | 221.89 | -2.42 | -1.08 | 216.72 | 222.71 | 213.1945 | 231841 |
| 1736552100 | 224.31 | 3.27 | 1.48 | 218.13 | 224.4 | 213 | 119598 |
| 1736379300 | 221.04 | -4.33 | -1.92 | 222.51 | 224.12 | 214.425 | 125024 |
| 1736292900 | 225.37 | -16.52 | -6.83 | 246.62 | 248 | 215.94 | 182182 |
| 1736206500 | 241.89 | 16.22 | 7.19 | 230.35 | 242.27 | 230 | 169860 |
| 1735947300 | 225.67 | 15.98 | 7.62 | 212.3 | 225.71 | 210.36 | 144092 |
| 1735860900 | 209.69 | 8.73 | 4.34 | 203.28 | 211.9899 | 202.962 | 127148 |
| 1735688100 | 200.96 | -2.42 | -1.19 | 204.34 | 206.43 | 200 | 131265 |
| 1735601700 | 203.38 | -7.14 | -3.39 | 205.98 | 207.5 | 200.25 | 146401 |
| 1735342500 | 210.52 | -7.47 | -3.43 | 216 | 216.5 | 206.52 | 130540 |
| 1735256100 | 217.99 | 7.49 | 3.56 | 211.98 | 229 | 207.87 | 194928 |
| 1735077840 | 210.5 | -2.17 | -1.02 | 213.18 | 213.9 | 208 | 78690 |
| 1734996900 | 212.67 | 0.17 | 0.08 | 210.32 | 212.95 | 205.35 | 132137 |
| 1734737700 | 212.5 | -0.53 | -0.25 | 213.13 | 216.2099 | 207.52 | 345478 |
| 1734651300 | 213.03 | 7.62 | 3.71 | 204.64 | 216.16 | 204.64 | 224101 |
| 1734564900 | 205.41 | -8.7 | -4.06 | 215 | 222.1699 | 204.02 | 286049 |
| 1734478500 | 214.11 | -8.54 | -3.84 | 213.84 | 221.91 | 208.85 | 422601 |
| 1734392100 | 222.65 | -22.5 | -9.18 | 245.15 | 252.165 | 221.43 | 362937 |
| 1734132900 | 245.15 | -3.95 | -1.59 | 246.65 | 257.24 | 244.3757 | 97853 |
| 1734046500 | 249.1 | -6.14 | -2.41 | 254.11 | 257.6 | 247.84 | 122585 |
| 1733960100 | 255.24 | 3.06 | 1.21 | 257.18 | 265.24239 | 254.07 | 138139 |
| 1733873700 | 252.18 | -0.17 | -0.07 | 253.27 | 257 | 248 | 150301 |
| 1733787300 | 252.35 | -15.82 | -5.90 | 268.17 | 268.17 | 251.26 | 515730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
