NASDAQ:IESC
Integrated Electrical Services Stock Price (Quote)
$170.96
+2.13 (+1.26%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 IESC stock ended at $170.96. This is 1.26% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.92% from a day low at $167.69 to a day high of $172.59. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2023 | $61.63 | $62.79 | $60.97 | $62.72 | 30 514 |
| Nov 03, 2023 | $63.35 | $63.68 | $61.57 | $61.86 | 41 029 |
| Nov 02, 2023 | $62.43 | $63.01 | $61.66 | $62.62 | 20 650 |
| Nov 01, 2023 | $62.05 | $62.28 | $61.73 | $62.13 | 23 210 |
| Oct 31, 2023 | $61.16 | $62.45 | $60.77 | $62.23 | 41 705 |
| Oct 30, 2023 | $61.56 | $61.98 | $61.17 | $61.24 | 17 867 |
| Oct 27, 2023 | $59.77 | $61.41 | $59.75 | $61.14 | 19 816 |
| Oct 26, 2023 | $61.39 | $62.21 | $60.56 | $60.94 | 35 777 |
| Oct 25, 2023 | $62.11 | $62.11 | $61.34 | $61.49 | 19 998 |
| Oct 24, 2023 | $61.83 | $62.27 | $61.55 | $61.95 | 18 031 |
| Oct 23, 2023 | $60.00 | $62.18 | $59.94 | $61.50 | 34 396 |
| Oct 20, 2023 | $62.10 | $62.81 | $60.91 | $60.91 | 23 347 |
| Oct 19, 2023 | $62.19 | $62.84 | $61.00 | $61.82 | 19 274 |
| Oct 18, 2023 | $62.81 | $63.66 | $62.41 | $62.77 | 23 197 |
| Oct 17, 2023 | $63.89 | $64.72 | $63.06 | $64.27 | 29 505 |
| Oct 16, 2023 | $63.07 | $64.33 | $62.69 | $63.14 | 36 484 |
| Oct 13, 2023 | $64.47 | $64.83 | $62.34 | $63.02 | 30 602 |
| Oct 12, 2023 | $66.74 | $66.74 | $64.44 | $64.57 | 37 229 |
| Oct 11, 2023 | $67.28 | $67.78 | $66.30 | $66.74 | 42 194 |
| Oct 10, 2023 | $69.49 | $70.04 | $67.07 | $67.17 | 46 220 |
| Oct 09, 2023 | $71.24 | $71.24 | $68.90 | $68.99 | 33 775 |
| Oct 06, 2023 | $69.51 | $71.92 | $68.44 | $71.32 | 103 685 |
| Oct 05, 2023 | $69.35 | $69.77 | $68.39 | $69.55 | 31 126 |
| Oct 04, 2023 | $65.63 | $69.72 | $65.52 | $69.25 | 56 330 |
| Oct 03, 2023 | $64.47 | $66.11 | $64.47 | $65.73 | 55 204 |
