Australia markets closed

IES Holdings, Inc. (IESC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
115.51-0.36 (-0.31%)
At close: 04:00PM EDT
110.00 -5.51 (-4.77%)
After hours: 05:50PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024115.28117.41112.73115.51115.51123,607
18 Apr 2024118.00118.84115.15115.87115.8766,300
17 Apr 2024121.67121.67114.69116.71116.7194,400
16 Apr 2024119.00121.21114.82120.67120.67159,400
15 Apr 2024123.87126.06119.64119.75119.7588,200
12 Apr 2024124.44126.12122.62123.45123.4598,900
11 Apr 2024123.21126.26121.34125.39125.3992,800
10 Apr 2024123.69127.80121.00123.72123.72137,300
09 Apr 2024134.69136.34123.73125.53125.53212,200
08 Apr 2024136.43138.56132.57133.97133.97181,600
05 Apr 2024126.11135.48126.11133.63133.63239,300
04 Apr 2024128.74132.62125.74125.95125.95214,300
03 Apr 2024125.33129.73125.22126.48126.48181,500
02 Apr 2024121.77125.77119.53125.30125.30181,100
01 Apr 2024123.65127.56120.94122.42122.42156,800
28 Mar 2024116.61122.83115.76121.64121.64266,500
27 Mar 2024117.97117.98114.84116.12116.12100,800
26 Mar 2024113.50117.21113.50116.91116.9180,900
25 Mar 2024114.34116.19112.92113.02113.0274,900
22 Mar 2024115.45115.45113.41113.83113.8345,000
21 Mar 2024111.85115.64110.17114.94114.94119,400
20 Mar 2024106.34110.65106.34110.47110.4796,800
19 Mar 2024102.16107.89101.35106.95106.9569,900
18 Mar 2024103.14104.34101.31103.08103.0891,300
15 Mar 2024101.54104.16100.83102.21102.21207,300
14 Mar 2024101.55102.97100.60101.77101.7795,500
13 Mar 2024104.97106.00101.53101.55101.55104,800
12 Mar 2024103.54105.80101.21105.36105.36135,600
11 Mar 2024112.70112.93102.35102.79102.79241,600
08 Mar 2024115.77117.75113.12113.55113.5596,900
07 Mar 2024113.64116.70113.27115.14115.14121,000
06 Mar 2024112.27114.17110.37113.00113.00122,100
05 Mar 2024113.24115.83112.03112.18112.18124,300
04 Mar 2024114.25115.18112.05113.53113.53115,400
01 Mar 2024110.00113.45108.98113.18113.18143,900
29 Feb 2024108.55109.96106.90109.92109.9263,300
28 Feb 2024105.68108.21105.32107.08107.0887,700
27 Feb 2024108.24108.36103.61105.84105.84230,200
26 Feb 2024106.45108.17105.76107.33107.3374,500
23 Feb 2024106.09107.71103.20106.33106.33139,200
22 Feb 202499.16105.9099.16105.76105.76128,700
21 Feb 202498.3999.0095.4798.3998.3967,300
20 Feb 2024100.99101.1198.1598.8998.8995,900
16 Feb 2024100.09102.7598.33101.26101.2699,100
15 Feb 202498.00100.8897.15100.54100.54132,000
14 Feb 202493.5997.2793.1296.9996.99105,700
13 Feb 202492.4393.5091.1992.3592.35152,700
12 Feb 202491.4294.8690.4094.7094.70110,000
09 Feb 202490.4892.1989.1391.5991.5961,400
08 Feb 202490.3491.3589.5590.2490.24105,200
07 Feb 202488.6090.6488.2589.8489.84108,900
06 Feb 202485.6988.0085.3788.0088.0052,300
05 Feb 202486.0488.0283.9685.6485.6472,100
02 Feb 202490.0092.0082.7586.0486.0496,700
01 Feb 202482.7985.3982.3685.3985.3944,400
31 Jan 202484.8785.4981.8981.9681.9637,900
30 Jan 202482.5784.8182.5384.6384.6340,000
29 Jan 202481.8783.2881.5483.1283.1223,300
26 Jan 202483.0884.3681.7281.7381.7325,100
25 Jan 202482.7683.0580.8682.3382.3360,200
24 Jan 202483.5983.5981.0481.6181.6159,400
23 Jan 202486.7186.7182.0282.5882.5846,300
22 Jan 202485.5286.2185.2985.8685.8646,300
19 Jan 202484.8885.4883.4684.6784.6743,900
18 Jan 202481.1584.2881.1284.2684.2648,500
17 Jan 202478.5381.0478.5380.4580.4535,400
16 Jan 202479.3579.6878.9279.3779.3727,700
12 Jan 202478.8879.7478.1079.3579.3556,300
11 Jan 202478.1278.6476.7878.2378.2333,400
10 Jan 202477.0478.1876.7078.1878.1846,900
09 Jan 202477.2677.7676.5077.4377.4329,200
08 Jan 202477.1178.0076.6777.4077.4045,500
05 Jan 202477.9478.9376.5076.8476.8444,800
04 Jan 202477.8978.9177.7778.4978.4941,600
03 Jan 202477.2778.0276.2677.3677.3664,100
02 Jan 202479.2279.5277.2777.4477.4461,300
29 Dec 202380.3880.9079.2179.2279.2241,100
28 Dec 202381.9482.6279.6480.1880.1875,200
27 Dec 202383.2083.2082.0782.4182.4158,300
26 Dec 202382.3883.5282.1882.2182.2137,100
22 Dec 202382.6283.5081.3982.1582.1588,900
21 Dec 202383.7583.7582.1482.1982.1953,100
20 Dec 202383.4685.6082.5183.1383.1353,700
19 Dec 202383.2484.5282.2783.9883.9862,000
18 Dec 202384.6785.3381.7082.3182.3170,700
15 Dec 202385.6286.0683.4883.9183.91106,500
14 Dec 202386.0186.4483.2085.8985.8990,100
13 Dec 202382.7085.3082.5284.6584.6563,800
12 Dec 202383.4283.7681.2882.6282.6286,300
11 Dec 202381.6283.8381.0283.0083.00125,300
08 Dec 202375.2581.6275.2581.6181.6181,800
07 Dec 202375.9581.8073.1074.7074.70128,400
06 Dec 202371.6172.7170.9771.2371.2348,600
05 Dec 202371.8272.5870.6471.4371.4319,900
04 Dec 202370.8372.4970.8172.1572.1523,300
01 Dec 202369.9771.7969.9771.6371.6337,300
30 Nov 202370.3370.7968.7869.9769.9739,500
29 Nov 202369.9771.2469.5569.9269.9238,600
28 Nov 202371.3873.5069.3970.0570.05137,200
27 Nov 202372.2073.6071.3972.1372.1360,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...