ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

IES Holdings, Inc. - Common Stock (NQ:IESC)

518.16 +22.67 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 500.58 522.07 490.81 518.16 210,637 +22.67(+4.58%)
Feb 12, 2026 525.49 537.70 491.28 495.49 220,665 -18.87(-3.67%)
Feb 11, 2026 515.00 532.23 500.46 514.36 253,473 +14.58(+2.92%)
Feb 10, 2026 495.42 506.41 477.64 499.78 272,630 +10.26(+2.10%)
Feb 09, 2026 460.70 495.00 449.56 489.52 232,602 +33.64(+7.38%)
Feb 06, 2026 425.00 458.85 425.00 455.88 191,759 +46.93(+11.48%)
Feb 05, 2026 393.80 409.80 385.00 408.95 169,441 +6.66(+1.66%)
Feb 04, 2026 420.98 420.98 385.46 402.29 253,523 -18.33(-4.36%)
Feb 03, 2026 404.11 421.01 394.62 420.62 181,397 +19.40(+4.84%)
Feb 02, 2026 374.25 402.25 370.10 401.22 283,926 +20.93(+5.50%)
Jan 30, 2026 425.86 433.49 369.04 380.29 632,045 -94.32(-19.87%)
Jan 29, 2026 480.00 486.00 462.87 474.61 144,729 -0.43(-0.09%)
Jan 28, 2026 480.16 481.92 457.97 475.04 125,098 -1.93(-0.40%)
Jan 27, 2026 476.14 488.62 472.15 476.97 158,110 +8.76(+1.87%)
Jan 26, 2026 460.95 471.99 454.00 468.21 97,988 +6.70(+1.45%)
Jan 23, 2026 469.71 469.71 449.55 461.51 130,445 -9.61(-2.04%)
Jan 22, 2026 480.00 482.01 456.00 471.12 148,512 -3.31(-0.70%)
Jan 21, 2026 459.52 476.89 449.54 474.43 176,815 +22.57(+4.99%)
Jan 20, 2026 446.00 459.73 440.00 451.86 170,582 -8.23(-1.79%)
Jan 16, 2026 430.90 463.75 430.90 460.09 278,398 +27.40(+6.33%)
Jan 15, 2026 431.75 443.00 431.16 432.69 124,325 +12.95(+3.09%)
Jan 14, 2026 431.76 438.26 415.38 419.73 141,460 -12.46(-2.88%)
Jan 13, 2026 421.98 435.00 420.46 432.19 117,769 +12.43(+2.96%)
Jan 12, 2026 385.41 420.70 385.01 419.76 147,068 +29.84(+7.65%)
Jan 09, 2026 375.57 396.10 375.57 389.92 207,478 +16.29(+4.36%)
Jan 08, 2026 391.16 394.00 368.17 373.63 233,257 -17.51(-4.48%)
Jan 07, 2026 414.28 414.44 390.74 391.14 295,852 -21.13(-5.13%)
Jan 06, 2026 424.56 424.56 385.90 412.27 186,522 -12.59(-2.96%)
Jan 05, 2026 412.81 431.63 412.81 424.86 138,755 +17.95(+4.41%)
Jan 02, 2026 397.56 408.54 396.82 406.91 108,694 +17.89(+4.60%)
Dec 31, 2025 394.40 397.14 388.76 389.02 99,903 -5.38(-1.36%)
Dec 30, 2025 397.10 402.00 391.70 394.40 94,523 -3.47(-0.87%)
Dec 29, 2025 400.33 404.85 392.50 397.87 123,006 -5.31(-1.32%)
Dec 26, 2025 406.72 415.14 399.22 403.18 134,139 -3.19(-0.78%)
Dec 24, 2025 407.23 410.01 402.18 406.37 75,258 -1.86(-0.46%)
Dec 23, 2025 403.37 415.25 401.12 408.23 91,082 +4.30(+1.06%)
Dec 22, 2025 412.81 421.06 402.03 403.93 138,413 -6.19(-1.51%)
Dec 19, 2025 402.34 419.49 400.00 410.12 220,418 +6.37(+1.58%)
Dec 18, 2025 410.00 410.74 398.57 403.75 133,148 +5.45(+1.37%)
Dec 17, 2025 446.24 452.81 394.00 398.30 187,329 -49.05(-10.96%)
Dec 16, 2025 451.44 463.33 441.23 447.35 166,611 -6.08(-1.34%)
Dec 15, 2025 460.35 466.00 451.00 453.43 159,871 -6.73(-1.46%)
Dec 12, 2025 474.25 474.99 448.64 460.16 172,746 -17.61(-3.69%)
Dec 11, 2025 470.81 482.35 462.21 477.77 258,441 +6.93(+1.47%)
Dec 10, 2025 453.52 476.89 446.44 470.84 208,968 +16.89(+3.72%)
Dec 09, 2025 441.56 457.93 441.38 453.95 173,454 +11.39(+2.57%)
Dec 08, 2025 434.30 450.71 430.28 442.56 133,977 +13.94(+3.25%)
Dec 05, 2025 419.00 429.42 410.01 428.62 106,336 +7.89(+1.88%)
Dec 04, 2025 413.43 425.34 410.00 420.73 203,688 +1.40(+0.33%)
Dec 03, 2025 417.00 423.31 402.50 419.33 240,082 +2.33(+0.56%)
Dec 02, 2025 413.09 424.90 406.45 417.00 149,737 +12.76(+3.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.