NASDAQ:IESC
Integrated Electrical Services Stock Price (Quote)
$71.63
+1.66 (+2.37%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.33 | $73.60 | Friday, 1st Dec 2023 IESC stock ended at $71.63. This is 2.37% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 2.59% from a day low at $69.97 to a day high of $71.78. |
| 90 days | $59.75 | $75.86 | |
| 52 weeks | $27.68 | $76.80 |
Historical Integrated Electrical Services prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $69.97 | $71.78 | $69.97 | $71.63 | 35 738 |
| 2023-11-30 | $70.33 | $70.79 | $68.78 | $69.97 | 36 399 |
| 2023-11-29 | $69.97 | $71.24 | $69.55 | $69.92 | 37 190 |
| 2023-11-28 | $71.38 | $73.50 | $69.39 | $70.05 | 136 053 |
| 2023-11-27 | $72.20 | $73.60 | $71.39 | $72.13 | 58 391 |
| 2023-11-24 | $71.02 | $72.49 | $70.19 | $72.08 | 32 719 |
| 2023-11-22 | $68.55 | $71.59 | $68.51 | $71.00 | 56 876 |
| 2023-11-21 | $67.30 | $68.20 | $66.82 | $67.93 | 24 437 |
| 2023-11-20 | $65.80 | $67.60 | $65.61 | $67.47 | 42 057 |
| 2023-11-17 | $65.14 | $65.88 | $65.14 | $65.65 | 34 331 |
| 2023-11-16 | $65.92 | $66.12 | $64.50 | $64.69 | 22 838 |
| 2023-11-15 | $66.31 | $66.31 | $65.12 | $65.40 | 26 963 |
| 2023-11-14 | $63.46 | $65.96 | $63.19 | $65.96 | 33 265 |
| 2023-11-13 | $61.80 | $62.50 | $61.31 | $62.41 | 19 006 |
| 2023-11-10 | $61.09 | $62.20 | $61.09 | $61.68 | 22 706 |
| 2023-11-09 | $60.71 | $61.26 | $60.33 | $61.09 | 20 660 |
| 2023-11-08 | $61.35 | $62.16 | $60.37 | $60.70 | 20 867 |
| 2023-11-07 | $62.64 | $62.66 | $61.25 | $61.48 | 24 652 |
| 2023-11-06 | $61.63 | $62.79 | $60.97 | $62.72 | 30 514 |
| 2023-11-03 | $63.35 | $63.68 | $61.57 | $61.86 | 41 029 |
| 2023-11-02 | $62.43 | $63.01 | $61.66 | $62.62 | 20 650 |
| 2023-11-01 | $62.05 | $62.28 | $61.73 | $62.13 | 23 210 |
| 2023-10-31 | $61.16 | $62.45 | $60.77 | $62.23 | 41 705 |
| 2023-10-30 | $61.56 | $61.98 | $61.17 | $61.24 | 17 867 |
| 2023-10-27 | $59.77 | $61.41 | $59.75 | $61.14 | 19 816 |
