IES Holdings Inc (IESC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.35 | -7.1039619453 | 159.77 | 162.5099 | 142.96 | 146105 | 152.48690295 | CS |
| 4 | 15.92 | 12.0150943396 | 132.5 | 162.5099 | 130.25 | 124534 | 145.14668843 | CS |
| 12 | 16.42 | 12.4393939394 | 132 | 184.38 | 124.55 | 160408 | 148.76757148 | CS |
| 26 | 62.9 | 73.5500467727 | 85.52 | 184.38 | 80.8601 | 134617 | 131.6439743 | CS |
| 52 | 91.64 | 161.394857344 | 56.78 | 184.38 | 55.6 | 89975 | 116.44770474 | CS |
| 156 | 98.65 | 198.211774161 | 49.77 | 184.38 | 24.94 | 54363 | 82.04953047 | CS |
| 260 | 130.19 | 714.152495886 | 18.23 | 184.38 | 13.7297 | 49462 | 65.7120291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 148.41999 | 0.9 | 0.61 | 147.57 | 150.59 | 146.21 | 77561 |
| 1721342100 | 147.52 | 1.08 | 0.74 | 149.06 | 153.8958 | 142.96 | 107982 |
| 1721255700 | 146.44 | -12.4 | -7.81 | 155.75 | 159.8 | 145.32 | 164990 |
| 1721169300 | 158.84 | 2.92 | 1.87 | 158.79 | 161.47 | 158 | 186609 |
| 1721082900 | 155.91999 | -0.77 | -0.49 | 159.77 | 162.50989 | 154.685 | 193383 |
| 1720823700 | 156.69 | 3.09 | 2.01 | 155.25 | 160.69999 | 155 | 151604 |
| 1720737300 | 153.6 | 8.83 | 6.10 | 148.13999 | 154.0899 | 147.66 | 156879 |
| 1720650900 | 144.77 | 4.31 | 3.07 | 141.69999 | 145.07 | 141.13999 | 91938 |
| 1720564500 | 140.46 | -1.15 | -0.81 | 141.69999 | 144.04 | 140.26 | 88027 |
| 1720478100 | 141.61 | 1.98 | 1.42 | 141.3 | 145.22 | 140.97 | 110969 |
| 1720218900 | 139.63 | -4.52 | -3.14 | 144.72 | 147.75 | 139.12 | 128705 |
| 1720040640 | 144.15 | 8.52 | 6.28 | 135.69999 | 145.05 | 135.69999 | 80733 |
| 1719959700 | 135.63 | -0.19 | -0.14 | 135.5 | 137.35 | 132.76 | 98897 |
| 1719873300 | 135.82 | -1.67 | -1.21 | 140.56 | 141.28 | 134.69999 | 138650 |
| 1719614100 | 137.49 | 0 | 0.00 | 137.49 | 137.49 | 137.49 | 0 |
| 1719527700 | 137.49 | 1.58 | 1.16 | 135.69 | 137.99 | 134.65 | 107346 |
| 1719441300 | 135.91 | -0.09 | -0.07 | 135.63999 | 138.44999 | 134.47 | 148757 |
| 1719354900 | 136 | 4.88 | 3.72 | 131.68 | 136.225 | 130.25 | 112262 |
| 1719268500 | 131.12 | -1.1 | -0.83 | 132.5 | 134.02 | 130.52 | 96327 |
| 1719009300 | 132.22 | -1.71 | -1.28 | 133.44 | 133.9263 | 126.07 | 201059 |
| 1718922900 | 133.93 | -2.38 | -1.75 | 136.5 | 139.78 | 133.43 | 138672 |
| 1718750100 | 136.31 | 1.89 | 1.41 | 134.34 | 136.94999 | 133.19999 | 134659 |
| 1718663700 | 134.41999 | 0.97 | 0.73 | 129.34 | 135.34 | 127.5 | 106447 |
| 1718404500 | 133.44999 | -3.86 | -2.81 | 134.58 | 137.58 | 132.61 | 123905 |
| 1718318100 | 137.31 | 2.04 | 1.51 | 136.5 | 138.35 | 132.94 | 133866 |
| 1718231700 | 135.27 | 10.21 | 8.16 | 129.35 | 140.31 | 129.15 | 257855 |
| 1718145300 | 125.06 | -4.52 | -3.49 | 127.81 | 130.66739 | 124.55 | 227209 |
| 1718058900 | 129.58 | 1.43 | 1.12 | 126.72 | 132.495 | 125.81 | 241648 |
| 1717799700 | 128.15 | -3.01 | -2.29 | 129.24 | 130.9999 | 126.64 | 205591 |
| 1717713300 | 131.16 | -6.57 | -4.77 | 136.21 | 136.69 | 130.44 | 111048 |
| 1717626900 | 137.72999 | 2.76 | 2.04 | 136 | 139.46 | 134.1501 | 164627 |
| 1717540500 | 134.97 | -11.92 | -8.11 | 147.77 | 147.77 | 133.57 | 290210 |
| 1717454100 | 146.88999 | -5.56 | -3.65 | 153.51 | 155.44999 | 143.9104 | 152117 |
| 1717194900 | 152.44999 | -2.2 | -1.42 | 154.5 | 159 | 148.19 | 168912 |
| 1717108500 | 154.65 | 2.76 | 1.82 | 150.22999 | 157.33 | 150 | 102552 |
| 1717022100 | 151.88999 | -4.28 | -2.74 | 153.18 | 155.8963 | 150 | 117885 |
| 1716935700 | 156.16999 | -4.33 | -2.70 | 161.25 | 162.5 | 155.51 | 73208 |
| 1716590100 | 160.5 | 1.83 | 1.15 | 160.31 | 162.38 | 158.7913 | 256271 |
| 1716503700 | 158.66999 | -1.28 | -0.80 | 162.44 | 164.27 | 157.3401 | 129465 |
| 1716417300 | 159.94999 | 0.78 | 0.49 | 159.63 | 161.4 | 156.88999 | 93439 |
| 1716330900 | 159.16999 | 0.49 | 0.31 | 158.4 | 160.4499 | 153.53 | 131992 |
| 1716244500 | 158.68 | -1.27 | -0.79 | 159.82 | 162.475 | 157.4501 | 150890 |
| 1715985300 | 159.94999 | -2.25 | -1.39 | 163.69 | 164.19 | 158.18 | 170459 |
| 1715898900 | 162.19999 | -12.44 | -7.12 | 175.02 | 175.94 | 161.31 | 176755 |
| 1715812500 | 174.64 | 9.24 | 5.59 | 167.77 | 178.01 | 167.43 | 188620 |
| 1715726100 | 165.4 | 2.45 | 1.50 | 163.02 | 166.87 | 156.36 | 222758 |
| 1715639700 | 162.94999 | -19.36 | -10.62 | 183.1 | 184.38 | 162.61 | 328530 |
| 1715380500 | 182.31 | 4.11 | 2.31 | 178.96 | 183.8699 | 175.3888 | 143956 |
| 1715294100 | 178.2 | 3.36 | 1.92 | 176.45 | 181.49 | 174.02 | 198042 |
| 1715207700 | 174.84 | 3.88 | 2.27 | 171.82 | 175.99 | 169.12 | 148022 |
| 1715121300 | 170.96 | 2.13 | 1.26 | 170 | 172.62 | 167.69 | 175405 |
| 1715034900 | 168.83 | 7.44 | 4.61 | 164.82 | 174.81 | 161.9901 | 206703 |
| 1714775700 | 161.38999 | 24.53 | 17.92 | 150.16999 | 171.5 | 148.99279 | 387466 |
| 1714689300 | 136.86 | 4.32 | 3.26 | 134.66999 | 137.28 | 133.21 | 183430 |
| 1714602900 | 132.54 | -2.58 | -1.91 | 134.55 | 136 | 128.77 | 144512 |
| 1714516500 | 135.12 | 0.14 | 0.10 | 134.83 | 139.4599 | 134.83 | 211268 |
| 1714430100 | 134.97999 | 3.87 | 2.95 | 132 | 137.5634 | 131.38 | 141770 |
| 1714170900 | 131.11 | 3.56 | 2.79 | 128.21 | 133.34 | 128.19999 | 126885 |
| 1714084500 | 127.55 | -1.16 | -0.90 | 125.96 | 127.559 | 121.6841 | 106631 |
| 1713998100 | 128.71 | 1.06 | 0.83 | 128.54 | 130.935 | 126.48 | 185554 |
| 1713911700 | 127.65 | 9.97 | 8.47 | 118.97 | 128.32 | 118.925 | 167893 |
| 1713825300 | 117.68 | 2.17 | 1.88 | 116.14 | 118.41 | 115.1249 | 62820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
