Canada Markets open in 2 hrs 30 mins

IES Holdings, Inc. (IESC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
31.98-0.25 (-0.78%)
At close: 04:00PM EDT
31.98 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 202231.6832.4131.6831.9831.9821,600
Aug 04, 202232.8933.1331.7632.2332.2321,000
Aug 03, 202232.9933.2532.3033.1733.1728,700
Aug 02, 202232.9033.4332.3832.6132.6122,000
Aug 01, 202232.6733.2232.0932.8232.8228,300
Jul 29, 202233.2833.5332.8233.0033.0027,100
Jul 28, 202232.7033.1632.4533.1333.1313,400
Jul 27, 202232.5232.8332.0332.5532.5518,500
Jul 26, 202231.5032.7231.5032.4432.4428,400
Jul 25, 202232.4032.5231.6631.8131.8145,000
Jul 22, 202232.4333.2531.9132.1332.1355,700
Jul 21, 202231.5732.4930.8832.4832.4877,000
Jul 20, 202232.0332.5431.8532.0132.0138,000
Jul 19, 202230.9632.3230.9631.9931.9941,100
Jul 18, 202231.7131.8230.5330.6030.6033,900
Jul 15, 202231.0731.2630.3631.2631.2629,200
Jul 14, 202229.5930.7629.5930.5930.5928,100
Jul 13, 202229.9530.9629.5530.0030.0023,700
Jul 12, 202230.6631.2129.9830.1130.1160,800
Jul 11, 202230.8531.6430.5730.6930.6937,300
Jul 08, 202230.2631.5730.0031.2531.2534,200
Jul 07, 202230.1030.7630.0530.2930.2924,600
Jul 06, 202230.8530.9729.5029.6829.6825,900
Jul 05, 202230.1130.8529.7930.8430.8441,900
Jul 01, 202229.9731.2029.9730.7030.7026,800
Jun 30, 202228.6730.1728.6730.1730.1729,700
Jun 29, 202230.1730.4928.6429.0429.0435,000
Jun 28, 202231.4231.7230.0030.1130.1133,600
Jun 27, 202231.3531.5730.9631.5031.5038,700
Jun 24, 202231.2031.8030.9531.1331.13121,600
Jun 23, 202230.0531.8430.0531.1031.1060,300
Jun 22, 202230.6231.4329.9230.2330.2361,400
Jun 21, 202230.0831.1529.4030.7730.7734,100
Jun 17, 202228.7030.3828.7029.9829.98168,100
Jun 16, 202229.5929.5928.1428.4128.4157,500
Jun 15, 202229.7530.2129.6129.8829.8817,800
Jun 14, 202229.5629.5628.9229.2629.2640,300
Jun 13, 202230.8630.9729.5029.5929.5948,500
Jun 10, 202231.5231.7930.6931.2731.2726,800
Jun 09, 202230.6232.1430.6231.6731.6731,200
Jun 08, 202230.7330.8829.9830.4430.4425,600
Jun 07, 202231.4231.5330.5830.6730.6729,300
Jun 06, 202231.8931.8931.1831.5431.5425,700
Jun 03, 202231.3131.3130.2731.1631.1634,300
Jun 02, 202230.8331.8530.8331.2131.2147,000
Jun 01, 202230.7530.7830.1430.7530.7526,100
May 31, 202230.8331.2530.4030.8930.8947,500
May 27, 202230.4531.3130.4531.1731.1730,500
May 26, 202230.9031.4030.0530.2430.2432,100
May 25, 202229.4030.9829.4030.7930.7992,200
May 24, 202229.4529.9928.4629.5029.50161,000
May 23, 202230.0030.0529.2429.4929.4931,500
May 20, 202230.6930.7329.3529.4529.4541,300
May 19, 202229.5030.7029.2530.3930.3937,200
May 18, 202231.0632.5529.4729.6929.6995,700
May 17, 202230.2530.7430.1430.4030.4021,100
May 16, 202229.4229.9528.5929.6029.6028,600
May 13, 202229.3330.1729.1829.3329.3351,200
May 12, 202228.7931.8428.7929.1629.16114,600
May 11, 202228.1529.9828.1429.1629.1670,500
May 10, 202227.1028.4827.1028.2728.2737,000
May 09, 202226.5927.5926.0526.8826.8837,200
May 06, 202225.9027.4525.7926.9826.9862,300
May 05, 202226.8927.5925.5025.7825.7880,000
May 04, 202224.9427.5524.9427.2327.2389,200
May 03, 202226.9026.9025.1225.2725.2791,800
May 02, 202229.6029.9026.8527.1027.10139,500
Apr 29, 202231.8031.8026.5929.3029.30226,700
Apr 28, 202235.5035.7534.1235.3335.3319,400
Apr 27, 202234.9635.7034.9635.3935.3926,900
Apr 26, 202236.0136.4734.7334.7334.7346,200
Apr 25, 202236.0536.6035.5436.4936.4921,600
Apr 22, 202237.4537.4536.4536.4836.4818,700
Apr 21, 202238.8538.8537.2837.3537.3514,700
Apr 20, 202239.4639.7338.5938.6638.668,700
Apr 19, 202238.5339.2038.5338.9538.9514,100
Apr 18, 202238.4739.2238.0938.2738.2712,200
Apr 14, 202238.6639.3838.3538.6438.6414,500
Apr 13, 202238.5539.1638.5438.6638.669,300
Apr 12, 202237.8939.1337.8938.3138.3112,700
Apr 11, 202237.5738.4437.5137.8237.8212,600
Apr 08, 202237.8938.9837.4438.0438.0426,900
Apr 07, 202237.8638.4637.7738.1738.1715,400
Apr 06, 202238.1238.1237.1137.9537.9547,600
Apr 05, 202240.3141.1338.3838.5038.5060,900
Apr 04, 202240.5040.7039.6440.5540.5538,100
Apr 01, 202240.1140.6239.4440.1840.1851,700
Mar 31, 202241.1341.4340.1040.2040.2044,200
Mar 30, 202241.6542.0941.2441.2941.2926,500
Mar 29, 202240.9541.9540.9541.5941.5934,500
Mar 28, 202240.9241.0240.2040.8440.8428,800
Mar 25, 202241.5441.5640.9140.9240.9232,800
Mar 24, 202241.1541.9641.1541.5441.5429,500
Mar 23, 202243.9343.9542.2842.2842.2816,200
Mar 22, 202244.9244.9243.7643.9943.9914,600
Mar 21, 202244.7245.1944.0744.2944.2912,200
Mar 18, 202244.3545.5540.4245.2745.2759,600
Mar 17, 202243.9244.5343.9244.5344.5313,500
Mar 16, 202243.8944.2442.9643.9243.9219,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...