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)

489.52 +33.64 (+7.38%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	374.25	402.25	370.10	401.22	283,926	+20.93(+5.50%)
Jan 30, 2026	425.86	433.49	369.04	380.29	632,045	-94.32(-19.87%)
Jan 29, 2026	480.00	486.00	462.87	474.61	144,729	-0.43(-0.09%)
Jan 28, 2026	480.16	481.92	457.97	475.04	125,098	-1.93(-0.40%)
Jan 27, 2026	476.14	488.62	472.15	476.97	158,110	+8.76(+1.87%)
Jan 26, 2026	460.95	471.99	454.00	468.21	97,988	+6.70(+1.45%)
Jan 23, 2026	469.71	469.71	449.55	461.51	130,445	-9.61(-2.04%)
Jan 22, 2026	480.00	482.01	456.00	471.12	148,512	-3.31(-0.70%)
Jan 21, 2026	459.52	476.89	449.54	474.43	176,815	+22.57(+4.99%)
Jan 20, 2026	446.00	459.73	440.00	451.86	170,582	-8.23(-1.79%)
Jan 16, 2026	430.90	463.75	430.90	460.09	278,398	+27.40(+6.33%)
Jan 15, 2026	431.75	443.00	431.16	432.69	124,325	+12.95(+3.09%)
Jan 14, 2026	431.76	438.26	415.38	419.73	141,460	-12.46(-2.88%)
Jan 13, 2026	421.98	435.00	420.46	432.19	117,769	+12.43(+2.96%)
Jan 12, 2026	385.41	420.70	385.01	419.76	147,068	+29.84(+7.65%)
Jan 09, 2026	375.57	396.10	375.57	389.92	207,478	+16.29(+4.36%)
Jan 08, 2026	391.16	394.00	368.17	373.63	233,257	-17.51(-4.48%)
Jan 07, 2026	414.28	414.44	390.74	391.14	295,852	-21.13(-5.13%)
Jan 06, 2026	424.56	424.56	385.90	412.27	186,522	-12.59(-2.96%)
Jan 05, 2026	412.81	431.63	412.81	424.86	138,755	+17.95(+4.41%)
Jan 02, 2026	397.56	408.54	396.82	406.91	108,694	+17.89(+4.60%)
Dec 31, 2025	394.40	397.14	388.76	389.02	99,903	-5.38(-1.36%)
Dec 30, 2025	397.10	402.00	391.70	394.40	94,523	-3.47(-0.87%)
Dec 29, 2025	400.33	404.85	392.50	397.87	123,006	-5.31(-1.32%)
Dec 26, 2025	406.72	415.14	399.22	403.18	134,139	-3.19(-0.78%)
Dec 24, 2025	407.23	410.01	402.18	406.37	75,258	-1.86(-0.46%)
Dec 23, 2025	403.37	415.25	401.12	408.23	91,082	+4.30(+1.06%)
Dec 22, 2025	412.81	421.06	402.03	403.93	138,413	-6.19(-1.51%)
Dec 19, 2025	402.34	419.49	400.00	410.12	220,418	+6.37(+1.58%)
Dec 18, 2025	410.00	410.74	398.57	403.75	133,148	+5.45(+1.37%)
Dec 17, 2025	446.24	452.81	394.00	398.30	187,329	-49.05(-10.96%)
Dec 16, 2025	451.44	463.33	441.23	447.35	166,611	-6.08(-1.34%)
Dec 15, 2025	460.35	466.00	451.00	453.43	159,871	-6.73(-1.46%)
Dec 12, 2025	474.25	474.99	448.64	460.16	172,746	-17.61(-3.69%)
Dec 11, 2025	470.81	482.35	462.21	477.77	258,441	+6.93(+1.47%)
Dec 10, 2025	453.52	476.89	446.44	470.84	208,968	+16.89(+3.72%)
Dec 09, 2025	441.56	457.93	441.38	453.95	173,454	+11.39(+2.57%)
Dec 08, 2025	434.30	450.71	430.28	442.56	133,977	+13.94(+3.25%)
Dec 05, 2025	419.00	429.42	410.01	428.62	106,336	+7.89(+1.88%)
Dec 04, 2025	413.43	425.34	410.00	420.73	203,688	+1.40(+0.33%)
Dec 03, 2025	417.00	423.31	402.50	419.33	240,082	+2.33(+0.56%)
Dec 02, 2025	413.09	424.90	406.45	417.00	149,737	+12.76(+3.16%)

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