NASDAQ:IESC
Integrated Electrical Services Stock Price (Quote)
$168.83
+7.44 (+4.61%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 IESC stock ended at $168.83. This is 4.61% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.91% from a day low at $161.99 to a day high of $174.81. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2016 | $10.53 | $10.64 | $9.79 | $10.50 | 97 900 |
| Feb 05, 2016 | $10.91 | $11.13 | $10.22 | $10.53 | 88 300 |
| Feb 04, 2016 | $10.68 | $11.38 | $10.68 | $10.97 | 56 300 |
| Feb 03, 2016 | $12.55 | $12.60 | $10.69 | $10.91 | 207 500 |
| Feb 02, 2016 | $13.04 | $13.10 | $12.37 | $12.52 | 114 100 |
| Feb 01, 2016 | $11.69 | $12.79 | $11.69 | $12.54 | 179 200 |
| Jan 29, 2016 | $11.98 | $12.50 | $11.93 | $12.27 | 245 400 |
| Jan 28, 2016 | $11.74 | $12.32 | $11.71 | $11.86 | 87 800 |
| Jan 27, 2016 | $11.82 | $11.82 | $11.55 | $11.74 | 177 500 |
| Jan 26, 2016 | $11.10 | $11.80 | $10.96 | $11.78 | 142 000 |
| Jan 25, 2016 | $10.85 | $11.16 | $10.81 | $10.96 | 56 300 |
| Jan 22, 2016 | $10.99 | $11.15 | $10.93 | $11.03 | 90 100 |
| Jan 21, 2016 | $10.83 | $11.03 | $10.80 | $10.96 | 52 100 |
| Jan 20, 2016 | $10.80 | $10.90 | $10.42 | $10.87 | 98 700 |
| Jan 19, 2016 | $11.15 | $11.41 | $10.66 | $10.90 | 91 400 |
| Jan 15, 2016 | $11.10 | $11.10 | $10.85 | $10.94 | 69 700 |
| Jan 14, 2016 | $10.77 | $11.11 | $10.64 | $11.11 | 88 500 |
| Jan 13, 2016 | $11.17 | $11.29 | $10.77 | $10.83 | 70 800 |
| Jan 12, 2016 | $11.01 | $11.69 | $11.01 | $11.15 | 54 900 |
| Jan 11, 2016 | $10.85 | $11.16 | $10.69 | $11.05 | 91 800 |
| Jan 08, 2016 | $11.10 | $11.30 | $11.10 | $11.15 | 50 800 |
| Jan 07, 2016 | $11.24 | $11.38 | $10.99 | $11.07 | 74 000 |
| Jan 06, 2016 | $11.46 | $11.71 | $11.26 | $11.41 | 55 100 |
| Jan 05, 2016 | $11.53 | $11.83 | $11.27 | $11.61 | 66 300 |
