IES Holdings, Inc. IESC
NASDAQ · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$319,32-1,76 (-%0,55)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $321,08 | -%1,04 | $331,99 | $331,99 | $318,00 | 229,50K |
| 2026-09-29 | $324,44 | +%0,73 | $328,30 | $334,94 | $321,43 | 160,10K |
| 2026-09-28 | $322,09 | -%0,63 | $319,55 | $327,64 | $315,04 | 145,70K |
| 2026-09-25 | $324,13 | +%1,13 | $324,75 | $326,83 | $317,01 | 164,10K |
| 2026-09-24 | $320,50 | +%0,24 | $313,52 | $321,98 | $309,10 | 149,40K |
| 2026-09-23 | $319,73 | -%0,42 | $319,96 | $324,36 | $316,57 | 133,50K |
| 2026-09-22 | $321,07 | -%0,19 | $321,69 | $323,12 | $317,00 | 185,30K |
| 2026-09-21 | $321,69 | -%0,15 | $325,60 | $328,80 | $315,55 | 253,40K |
| 2026-09-18 | $322,16 | +%1,58 | $321,56 | $326,47 | $317,24 | 673,20K |
| 2026-09-17 | $317,16 | -%2,42 | $338,16 | $341,08 | $315,71 | 189,60K |
| 2026-09-16 | $325,02 | +%4,37 | $318,82 | $326,88 | $317,09 | 227,80K |
| 2026-09-15 | $311,41 | -%2,55 | $324,34 | $325,27 | $308,99 | 366,40K |
| 2026-09-14 | $319,55 | -%7,57 | $323,38 | $328,20 | $315,00 | 252,60K |
| 2026-09-11 | $345,71 | +%8,20 | $324,64 | $345,78 | $323,04 | 225,20K |
| 2026-09-10 | $319,52 | -%1,58 | $317,88 | $328,38 | $315,00 | 408,80K |
| 2026-09-09 | $324,66 | -%5,29 | $342,70 | $348,33 | $322,99 | 205,50K |
| 2026-09-08 | $342,80 | +%6,27 | $325,57 | $345,49 | $325,57 | 265,50K |
| 2026-09-04 | $322,57 | +%2,37 | $321,15 | $327,21 | $314,32 | 386,70K |
| 2026-09-03 | $315,09 | +%4,11 | $303,74 | $319,37 | $299,00 | 370,60K |
| 2026-09-02 | $302,64 | +%0,68 | $300,71 | $304,05 | $295,13 | 224,90K |
| 2026-09-01 | $300,59 | -%0,80 | $298,46 | $305,40 | $293,82 | 262,80K |
| 2026-08-31 | $303,00 | -%2,19 | $309,80 | $310,71 | $299,15 | 343,60K |
| 2026-08-28 | $309,80 | -%7,15 | $331,44 | $332,42 | $309,28 | 179,10K |
| 2026-08-27 | $333,67 | +%0,66 | $335,92 | $342,00 | $327,68 | 192,70K |
| 2026-08-26 | $331,48 | +%5,83 | $313,19 | $332,17 | $308,63 | 253,90K |
| 2026-08-25 | $313,23 | -%3,36 | $335,73 | $335,79 | $307,12 | 271,50K |
| 2026-08-24 | $324,12 | -%5,37 | $338,59 | $341,80 | $323,65 | 207,20K |
| 2026-08-21 | $342,52 | +%0,26 | $346,48 | $348,99 | $328,39 | 231,00K |
| 2026-08-20 | $341,64 | -%2,02 | $345,48 | $351,82 | $339,05 | 253,20K |
| 2026-08-19 | $348,69 | -%5,61 | $372,68 | $372,68 | $340,05 | 249,80K |
| 2026-08-18 | $369,39 | -%6,95 | $385,33 | $385,46 | $364,96 | 255,40K |
| 2026-08-17 | $396,98 | +%5,00 | $383,48 | $400,50 | $376,56 | 491,80K |
| 2026-08-14 | $378,09 | +%1,03 | $379,36 | $386,14 | $374,83 | 258,00K |
| 2026-08-13 | $374,22 | -%2,33 | $380,98 | $387,74 | $372,46 | 225,00K |
| 2026-08-12 | $383,17 | -%1,75 | $401,50 | $408,26 | $382,42 | 532,60K |
| 2026-08-11 | $390,00 | +%3,85 | $377,71 | $390,64 | $373,20 | 292,40K |
| 2026-08-10 | $375,55 | -%1,52 | $384,48 | $392,05 | $372,70 | 266,40K |
| 2026-08-07 | $381,36 | -%0,74 | $395,02 | $401,87 | $378,48 | 241,20K |
| 2026-08-06 | $384,21 | -%1,99 | $388,43 | $405,92 | $381,98 | 351,00K |
| 2026-08-05 | $392,02 | +%3,11 | $385,89 | $398,77 | $381,29 | 345,40K |
| 2026-08-04 | $380,18 | +%4,88 | $374,23 | $385,38 | $364,68 | 317,60K |
| 2026-08-03 | $362,49 | -%2,63 | $379,81 | $379,81 | $341,00 | 455,40K |
| 2026-07-31 | $372,27 | +%30,27 | $338,99 | $387,48 | $333,36 | 970,60K |
| 2026-07-30 | $285,77 | +%15,18 | $267,22 | $287,29 | $265,30 | 643,00K |
| 2026-07-29 | $248,11 | -%8,70 | $268,13 | $270,00 | $246,55 | 389,40K |
| 2026-07-28 | $271,74 | -%9,90 | $293,49 | $293,50 | $267,23 | 384,40K |
| 2026-07-27 | $301,61 | -%3,65 | $312,64 | $324,28 | $294,52 | 292,60K |
| 2026-07-24 | $313,04 | -%5,67 | $329,72 | $330,04 | $311,68 | 246,00K |
| 2026-07-23 | $331,85 | -%1,56 | $334,05 | $343,20 | $330,43 | 295,00K |
| 2026-07-22 | $337,10 | +%4,06 | $315,51 | $338,67 | $315,33 | 319,60K |
| 2026-07-21 | $323,96 | +%4,33 | $321,31 | $330,85 | $313,48 | 305,80K |
| 2026-07-20 | $310,52 | +%1,31 | $312,49 | $321,70 | $306,50 | 377,00K |
| 2026-07-17 | $306,51 | +%0,56 | $297,90 | $314,98 | $290,19 | 1,08M |
| 2026-07-16 | $304,79 | -%2,61 | $303,49 | $321,04 | $302,32 | 467,20K |
| 2026-07-15 | $312,95 | +%1,58 | $313,71 | $319,36 | $303,58 | 517,00K |
| 2026-07-14 | $308,08 | +%2,20 | $311,74 | $316,45 | $304,57 | 344,60K |
| 2026-07-13 | $301,45 | -%3,62 | $307,30 | $312,18 | $297,73 | 345,00K |
| 2026-07-10 | $312,77 | -%2,68 | $317,03 | $320,49 | $307,48 | 368,40K |
| 2026-07-09 | $321,39 | +%3,79 | $322,00 | $326,83 | $317,08 | 337,40K |
| 2026-07-08 | $309,64 | +%1,61 | $297,86 | $311,80 | $294,64 | 324,80K |
| 2026-07-07 | $304,73 | -%9,14 | $327,00 | $327,00 | $298,14 | 702,20K |
| 2026-07-06 | $335,39 | +%2,57 | $334,14 | $346,34 | $329,77 | 464,60K |
| 2026-07-02 | $327,00 | -%6,57 | $354,41 | $365,70 | $324,46 | 476,40K |
| 2026-07-01 | $349,99 | -%4,72 | $357,40 | $357,87 | $342,81 | 621,20K |
| 2026-06-30 | $367,33 | +%1,62 | $361,48 | $376,26 | $359,83 | 2,58M |
| 2026-06-29 | $361,48 | +%1,13 | $359,32 | $375,42 | $354,50 | 595,20K |
| 2026-06-26 | $357,45 | -%6,74 | $373,05 | $386,06 | $352,40 | 2,80M |
| 2026-06-25 | $383,27 | +%2,55 | $377,52 | $402,00 | $376,95 | 604,00K |
| 2026-06-24 | $373,74 | +%5,20 | $369,48 | $390,00 | $358,70 | 896,20K |
| 2026-06-23 | $355,27 | -%5,86 | $368,77 | $370,46 | $353,64 | 410,80K |
| 2026-06-22 | $377,37 | +%5,94 | $358,49 | $382,50 | $358,49 | 348,40K |
| 2026-06-18 | $356,20 | +%3,97 | $349,91 | $359,31 | $344,29 | 508,60K |
| 2026-06-17 | $342,59 | -%1,53 | $347,22 | $350,44 | $330,17 | 397,40K |
| 2026-06-16 | $347,90 | -%4,21 | $370,74 | $370,98 | $347,04 | 340,60K |
| 2026-06-15 | $363,20 | -%3,12 | $383,90 | $389,50 | $361,90 | 357,00K |
| 2026-06-12 | $374,92 | +%2,53 | $370,33 | $383,33 | $369,95 | 428,20K |
| 2026-06-11 | $365,67 | +%7,83 | $346,52 | $367,23 | $344,30 | 252,40K |
| 2026-06-10 | $339,10 | -%6,62 | $362,47 | $368,09 | $335,35 | 410,60K |
| 2026-06-09 | $363,15 | -%1,17 | $373,86 | $384,00 | $346,57 | 413,00K |
| 2026-06-08 | $367,45 | +%1,97 | $365,63 | $368,77 | $350,20 | 329,00K |
| 2026-06-05 | $360,36 | -%2,88 | $364,00 | $369,99 | $350,11 | 368,40K |
| 2026-06-04 | $371,05 | +%2,43 | $357,74 | $372,44 | $347,73 | 236,20K |
| 2026-06-03 | $362,23 | +%2,77 | $354,20 | $368,93 | $347,50 | 434,40K |
| 2026-06-02 | $352,45 | +%4,05 | $338,71 | $354,50 | $338,71 | 388,60K |
| 2026-06-01 | $338,71 | -%0,14 | $335,67 | $344,92 | $329,42 | 402,60K |
| 2026-05-29 | $339,17 | -%2,95 | $347,45 | $351,51 | $325,77 | 706,60K |
| 2026-05-28 | $349,48 | +%0,69 | $345,29 | $351,05 | $332,50 | 475,40K |
| 2026-05-27 | $347,10 | -%0,38 | $351,72 | $356,91 | $341,39 | 471,40K |
| 2026-05-26 | $348,42 | +%5,64 | $337,71 | $352,50 | $335,00 | 334,40K |
| 2026-05-22 | $329,83 | +%1,82 | $328,33 | $331,05 | $315,76 | 282,40K |