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 |
| Mar 16, 2016 | $14.14 | $14.24 | $13.60 | $13.80 | 38 600 |
| Mar 15, 2016 | $14.22 | $14.66 | $13.80 | $14.12 | 71 000 |
| Mar 14, 2016 | $13.75 | $14.64 | $12.68 | $14.17 | 176 100 |
| Mar 11, 2016 | $14.60 | $15.39 | $13.50 | $13.87 | 232 300 |
| Mar 10, 2016 | $14.19 | $14.90 | $14.01 | $14.34 | 191 000 |
| Mar 09, 2016 | $13.69 | $14.63 | $13.66 | $14.10 | 190 300 |
| Mar 08, 2016 | $13.13 | $13.75 | $13.13 | $13.63 | 143 600 |
| Mar 07, 2016 | $12.63 | $13.13 | $12.46 | $13.09 | 84 800 |
| Mar 04, 2016 | $14.00 | $14.17 | $12.02 | $12.58 | 343 400 |
| Mar 03, 2016 | $13.90 | $14.81 | $13.90 | $13.93 | 238 500 |
| Mar 02, 2016 | $13.74 | $13.95 | $13.60 | $13.78 | 219 200 |
| Mar 01, 2016 | $12.90 | $13.83 | $12.90 | $13.60 | 192 800 |
| Feb 29, 2016 | $12.70 | $12.98 | $12.65 | $12.89 | 137 900 |
| Feb 26, 2016 | $12.63 | $13.24 | $12.35 | $12.56 | 138 900 |
| Feb 25, 2016 | $12.40 | $12.60 | $12.31 | $12.50 | 68 300 |
| Feb 24, 2016 | $12.35 | $12.55 | $12.28 | $12.36 | 66 400 |
| Feb 23, 2016 | $12.24 | $12.62 | $12.20 | $12.44 | 56 000 |
| Feb 22, 2016 | $12.62 | $12.70 | $12.20 | $12.38 | 162 900 |
| Feb 19, 2016 | $12.14 | $12.70 | $11.92 | $12.53 | 160 800 |
| Feb 18, 2016 | $11.40 | $12.21 | $11.35 | $12.06 | 129 500 |
| Feb 17, 2016 | $11.17 | $11.56 | $11.10 | $11.42 | 73 100 |
| Feb 16, 2016 | $10.56 | $11.10 | $10.48 | $11.02 | 96 600 |
| Feb 12, 2016 | $10.82 | $10.97 | $10.33 | $10.75 | 31 100 |
| Feb 11, 2016 | $10.49 | $10.75 | $10.31 | $10.66 | 27 400 |
| Feb 10, 2016 | $10.89 | $10.99 | $10.64 | $10.71 | 68 200 |
