Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

IES Holdings, Inc. - Common Stock (NQ:IESC)

535.72 +12.71 (+2.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	523.16	540.00	523.16	535.72	217,984	+12.71(+2.43%)
Apr 08, 2026	517.00	527.94	506.00	523.01	176,020	+41.14(+8.54%)
Apr 07, 2026	481.60	486.82	467.74	481.87	235,580	-7.06(-1.44%)
Apr 06, 2026	481.01	493.44	468.54	488.93	216,509	+6.43(+1.33%)
Apr 02, 2026	462.18	490.35	458.86	482.50	233,431	-1.35(-0.28%)
Apr 01, 2026	487.37	508.42	480.66	483.85	214,594	+7.38(+1.55%)
Mar 31, 2026	452.35	480.00	442.16	476.47	303,547	+34.75(+7.87%)
Mar 30, 2026	481.40	481.40	437.75	441.72	191,117	-32.14(-6.78%)
Mar 27, 2026	465.70	479.89	458.36	473.86	144,616	+4.94(+1.05%)
Mar 26, 2026	490.00	503.81	456.36	468.92	145,023	-32.35(-6.45%)
Mar 25, 2026	499.99	510.00	490.41	501.27	130,390	+5.55(+1.12%)
Mar 24, 2026	470.37	497.52	465.37	495.72	165,760	+23.72(+5.03%)
Mar 23, 2026	457.98	478.99	441.64	472.00	196,616	+35.05(+8.02%)
Mar 20, 2026	455.65	459.71	430.67	436.95	268,330	-17.68(-3.89%)
Mar 19, 2026	429.34	459.19	426.01	454.63	186,135	+13.07(+2.96%)
Mar 18, 2026	454.93	457.42	439.73	441.56	104,431	-8.83(-1.96%)
Mar 17, 2026	456.64	457.22	442.59	450.39	137,151	-1.85(-0.41%)
Mar 16, 2026	452.49	462.71	442.95	452.24	188,116	+9.48(+2.14%)
Mar 13, 2026	444.35	447.12	428.80	442.76	129,006	+7.26(+1.67%)
Mar 12, 2026	430.45	438.74	420.00	435.50	238,834	-6.64(-1.50%)
Mar 11, 2026	444.23	453.50	439.00	442.14	172,729	-6.24(-1.39%)
Mar 10, 2026	450.29	465.41	445.26	448.38	242,546	-1.89(-0.42%)
Mar 09, 2026	419.61	452.55	417.87	450.27	159,760	+19.62(+4.56%)
Mar 06, 2026	409.70	433.68	395.06	430.65	287,192	+4.64(+1.09%)
Mar 05, 2026	483.27	483.27	410.26	426.01	393,180	-61.76(-12.66%)
Mar 04, 2026	497.32	507.46	482.12	487.77	159,470	+0.20(+0.04%)
Mar 03, 2026	480.29	506.51	471.39	487.57	209,949	-14.80(-2.95%)
Mar 02, 2026	482.21	515.11	482.21	502.37	200,810	+7.02(+1.42%)
Feb 27, 2026	500.18	509.56	472.27	495.35	334,766	-19.70(-3.82%)
Feb 26, 2026	509.00	516.02	475.99	515.05	289,370	+10.38(+2.06%)
Feb 25, 2026	516.00	521.00	503.27	504.67	245,659	-8.73(-1.70%)
Feb 24, 2026	505.14	521.45	486.26	513.40	184,312	+7.67(+1.52%)
Feb 23, 2026	511.41	530.13	498.77	505.73	217,673	-13.94(-2.68%)
Feb 20, 2026	511.80	530.00	500.00	519.67	278,038	+12.73(+2.51%)
Feb 19, 2026	484.90	509.53	482.37	506.94	202,393	+16.45(+3.35%)
Feb 18, 2026	501.21	513.20	487.28	490.49	149,809	-10.36(-2.07%)
Feb 17, 2026	518.20	524.00	499.01	500.85	212,448	-17.31(-3.34%)
Feb 13, 2026	500.58	522.07	490.81	518.16	210,637	+22.67(+4.58%)
Feb 12, 2026	525.49	537.70	491.28	495.49	220,665	-18.87(-3.67%)
Feb 11, 2026	515.00	532.23	500.46	514.36	253,473	+14.58(+2.92%)
Feb 10, 2026	495.42	506.41	477.64	499.78	272,630	+10.26(+2.10%)
Feb 09, 2026	460.70	495.00	449.56	489.52	232,602	+33.64(+7.38%)
Feb 06, 2026	425.00	458.85	425.00	455.88	191,759	+46.93(+11.48%)
Feb 05, 2026	393.80	409.80	385.00	408.95	169,441	+6.66(+1.66%)
Feb 04, 2026	420.98	420.98	385.46	402.29	253,523	-18.33(-4.36%)
Feb 03, 2026	404.11	421.01	394.62	420.62	181,397	+19.40(+4.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

IES Holdings, Inc. - Common Stock (NQ:IESC)

Historical Prices