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)

399.03 +3.08 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	392.88	400.05	371.04	399.03	178,976	+3.08(+0.78%)
Nov 06, 2025	409.10	410.53	392.82	395.95	122,606	-13.73(-3.35%)
Nov 05, 2025	389.85	412.00	389.85	409.68	145,699	+22.55(+5.82%)
Nov 04, 2025	384.86	395.72	377.13	387.13	124,993	-8.45(-2.14%)
Nov 03, 2025	398.44	399.27	383.90	395.58	110,692	+3.70(+0.94%)
Oct 31, 2025	392.80	404.96	381.01	391.88	146,503	+2.73(+0.70%)
Oct 30, 2025	410.81	420.07	384.01	389.15	198,535	-28.84(-6.90%)
Oct 29, 2025	411.65	426.65	411.65	417.99	202,375	+7.37(+1.79%)
Oct 28, 2025	412.78	417.42	404.69	410.62	112,308	-2.08(-0.50%)
Oct 27, 2025	439.50	440.37	407.79	412.70	178,451	-24.28(-5.56%)
Oct 24, 2025	403.91	442.93	400.30	436.98	319,176	+56.60(+14.88%)
Oct 23, 2025	361.00	380.66	355.91	380.38	93,445	+20.40(+5.67%)
Oct 22, 2025	396.00	399.75	348.08	359.98	162,235	-36.50(-9.21%)
Oct 21, 2025	394.00	399.75	377.16	396.48	149,579	+3.42(+0.87%)
Oct 20, 2025	393.67	404.17	391.54	393.06	121,620	+6.86(+1.78%)
Oct 17, 2025	383.00	392.90	377.35	386.20	271,620	+2.58(+0.67%)
Oct 16, 2025	391.55	393.00	383.10	383.62	143,763	-7.93(-2.03%)
Oct 15, 2025	390.10	400.40	384.61	391.55	198,870	-3.44(-0.87%)
Oct 14, 2025	377.62	397.50	371.00	394.99	108,870	+7.15(+1.84%)
Oct 13, 2025	378.04	394.19	377.00	387.84	169,169	+26.28(+7.27%)
Oct 10, 2025	400.01	403.61	360.44	361.56	183,246	-34.32(-8.67%)
Oct 09, 2025	400.00	402.63	388.84	395.88	181,428	-4.12(-1.03%)
Oct 08, 2025	393.72	403.69	393.72	400.00	162,190	+4.34(+1.10%)
Oct 07, 2025	404.55	405.00	378.49	395.66	120,999	-3.72(-0.93%)
Oct 06, 2025	382.90	400.56	382.90	399.38	105,972	+16.36(+4.27%)
Oct 03, 2025	390.50	393.34	381.77	383.02	142,310	-5.89(-1.51%)
Oct 02, 2025	393.03	394.13	382.55	388.91	140,544	-2.70(-0.69%)
Oct 01, 2025	389.77	400.00	387.00	391.61	161,680	-6.04(-1.52%)
Sep 30, 2025	392.11	399.21	387.69	397.65	175,698	+6.76(+1.73%)
Sep 29, 2025	396.64	404.26	389.54	390.89	153,395	-1.96(-0.50%)
Sep 26, 2025	380.68	398.75	377.80	392.85	108,268	+12.84(+3.38%)
Sep 25, 2025	370.00	385.00	360.01	380.01	127,845	-1.13(-0.30%)
Sep 24, 2025	389.00	390.00	373.64	381.14	136,078	-6.17(-1.59%)
Sep 23, 2025	388.37	391.97	382.30	387.31	123,407	-2.46(-0.63%)
Sep 22, 2025	378.73	389.95	375.44	389.77	139,600	+10.35(+2.73%)
Sep 19, 2025	378.00	381.65	373.04	379.42	215,690	+1.92(+0.51%)
Sep 18, 2025	359.37	386.62	359.37	377.50	151,700	+19.79(+5.53%)
Sep 17, 2025	367.98	371.69	356.68	357.71	131,045	-9.17(-2.50%)
Sep 16, 2025	369.74	372.49	358.94	366.88	102,542	-2.86(-0.77%)
Sep 15, 2025	377.99	381.77	365.55	369.74	110,087	-7.79(-2.06%)
Sep 12, 2025	374.62	381.31	372.00	377.53	190,617	+0.60(+0.16%)
Sep 11, 2025	382.48	388.70	370.52	376.93	210,626	-4.26(-1.12%)
Sep 10, 2025	365.75	386.18	365.18	381.19	278,389	+19.72(+5.46%)
Sep 09, 2025	363.32	365.00	353.68	361.47	174,818	+0.59(+0.16%)
Sep 08, 2025	355.19	365.00	350.61	360.88	103,809	+11.24(+3.21%)
Sep 05, 2025	362.90	363.50	336.93	349.64	129,760	-9.50(-2.65%)
Sep 04, 2025	346.67	359.14	345.08	359.14	95,054	+16.52(+4.82%)
Sep 03, 2025	346.66	350.75	338.06	342.62	79,367	-5.12(-1.47%)

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