IES Holdings

IESC
🏛️ usa →
397.98
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 336.40 350.00 336.40 350.00 12.1K
09:31 352.00 352.00 352.00 352.00 0.2K
09:32 347.50 347.50 347.50 347.50 1.2K
09:33 352.00 352.00 352.00 352.00 0.2K
09:34 354.97 354.97 354.97 354.97 2.6K
09:35 358.31 358.31 357.64 357.64 1.3K
09:36 363.18 363.18 363.18 363.18 0.9K
09:37 365.38 365.38 365.38 365.38 1.7K
09:38 365.11 370.88 350.01 360.00 4.1K
09:41 352.17 356.00 352.17 356.00 1.8K
09:42 352.04 353.43 351.76 351.76 3.4K
09:43 355.43 355.43 355.43 355.43 3.5K
09:53 345.50 345.50 345.50 345.50 0.6K
09:55 347.01 347.01 347.01 347.01 0.3K
09:56 347.39 347.39 347.39 347.39 0.4K
09:58 345.00 345.00 345.00 345.00 1.0K
09:59 346.22 347.50 346.22 347.50 1.3K
10:01 350.19 350.19 350.19 350.19 0.7K
10:02 347.91 350.76 347.91 349.23 2.7K
10:04 348.35 348.35 348.35 348.35 0.3K
10:05 348.35 348.35 348.35 348.35 0.9K
10:07 352.21 352.21 352.21 352.21 0.6K
10:08 349.46 349.46 349.46 349.46 0.1K
10:09 350.29 350.29 350.29 350.29 0.2K
10:10 352.21 352.21 349.79 349.79 1.1K
10:11 349.79 349.79 349.79 349.79 0.5K
10:12 350.82 350.82 350.82 350.82 1.0K
10:14 348.68 349.87 348.68 349.87 1.9K
10:15 349.50 349.50 349.50 349.50 3.8K
10:18 348.61 348.61 348.61 348.61 0.3K
10:20 348.26 348.26 348.26 348.26 0.5K
10:24 348.60 349.08 348.60 349.08 0.6K
10:25 351.00 351.00 351.00 351.00 0.6K
10:30 350.95 351.01 350.95 351.01 1.6K
10:36 349.18 349.18 349.18 349.18 0.2K
10:41 349.57 349.57 348.12 349.51 0.9K
10:43 349.50 349.70 349.50 349.70 0.8K
10:44 348.20 348.20 348.20 348.20 0.5K
10:45 348.47 348.47 348.47 348.47 1.8K
10:49 345.69 345.69 345.69 345.69 3.3K
10:52 346.37 346.37 346.37 346.37 1.6K
10:58 345.99 345.99 345.99 345.99 1.1K
11:01 347.50 347.50 347.50 347.50 1.0K
11:04 349.24 349.24 349.24 349.24 1.1K
11:12 345.72 345.72 345.72 345.72 1.3K
11:17 346.55 346.55 346.55 346.55 0.2K
11:19 345.72 345.72 345.72 345.72 0.3K
11:20 345.72 345.72 345.72 345.72 0.1K
11:21 346.60 346.60 346.60 346.60 0.7K
11:27 345.91 345.91 345.91 345.91 0.6K
11:30 346.37 346.37 346.37 346.37 0.2K
11:33 346.37 346.37 346.37 346.37 0.3K
11:34 346.63 346.63 346.63 346.63 0.4K
11:36 347.14 347.14 347.14 347.14 1.5K
11:44 348.79 348.79 348.79 348.79 0.2K
11:47 349.23 349.23 349.23 349.23 0.7K
11:49 349.25 349.25 349.25 349.25 1.0K
11:51 349.02 349.02 349.02 349.02 1.1K
12:00 350.55 350.55 350.55 350.55 0.3K
12:03 350.12 350.12 350.12 350.12 0.1K
12:04 349.39 349.39 349.39 349.39 1.5K
12:12 351.24 351.24 351.24 351.24 1.6K
12:17 352.28 352.28 352.28 352.28 0.5K
12:23 351.94 351.94 351.94 351.94 0.6K
12:25 352.92 352.92 352.92 352.92 0.3K
12:28 353.66 353.66 353.66 353.66 0.6K
12:30 354.89 354.89 354.89 354.89 0.8K
12:32 353.98 355.40 353.98 355.40 0.7K
12:36 354.23 354.23 354.23 354.23 0.8K
12:39 356.23 356.23 356.23 356.23 0.2K
12:41 353.56 353.56 353.56 353.56 0.1K
12:42 355.11 355.11 355.11 355.11 1.8K
12:47 355.11 355.11 355.11 355.11 0.1K
12:48 356.22 356.22 356.22 356.22 0.7K
12:50 355.11 355.11 355.00 355.00 1.9K
12:53 353.09 353.09 353.09 353.09 1.4K
12:56 356.22 356.22 356.22 356.22 1.1K
13:02 357.73 357.73 357.73 357.73 1.2K
13:12 357.10 357.72 356.62 356.62 2.9K
13:13 355.00 355.00 355.00 355.00 2.0K
13:17 355.78 355.78 355.78 355.78 0.9K
13:21 355.86 355.86 355.86 355.86 1.1K
13:32 354.05 354.05 354.05 354.05 0.2K
13:38 355.59 355.59 355.03 355.03 0.6K
13:39 355.03 355.03 355.03 355.03 0.6K
13:40 354.00 354.00 354.00 354.00 0.8K
13:41 353.15 353.15 353.15 353.15 0.2K
13:42 352.93 352.93 352.93 352.93 0.2K
13:44 352.93 352.93 352.93 352.93 1.2K
13:47 355.37 355.37 355.37 355.37 1.0K
13:54 355.35 355.35 355.35 355.35 0.9K
14:03 354.78 354.78 354.78 354.78 0.6K
14:11 354.80 354.80 354.80 354.80 0.3K
14:14 354.70 354.70 354.70 354.70 0.5K
14:18 354.70 354.70 354.70 354.70 0.5K
14:24 357.17 357.17 357.17 357.17 2.1K
14:27 356.83 356.83 356.83 356.83 0.4K
14:30 359.00 359.00 359.00 359.00 1.2K
14:38 356.93 357.07 356.93 357.07 0.5K
14:39 358.17 358.17 358.17 358.17 0.9K
14:46 358.20 358.20 358.20 358.20 0.6K
14:48 358.45 358.45 356.93 356.93 2.4K
14:51 356.96 356.96 356.96 356.96 0.9K
14:57 355.47 355.47 355.47 355.47 0.9K
15:02 357.32 357.32 357.32 357.32 1.4K
15:09 357.71 357.71 357.71 357.71 1.1K
15:10 356.43 356.43 356.43 356.43 1.1K
15:14 357.07 357.07 357.07 357.07 0.2K
15:16 357.13 357.13 357.13 357.13 0.7K
15:21 357.87 359.00 357.87 359.00 3.1K
15:23 359.50 359.50 359.50 359.50 0.3K
15:25 360.00 360.00 360.00 360.00 0.8K
15:27 360.01 360.01 360.01 360.01 0.7K
15:29 360.47 360.47 360.47 360.47 1.3K
15:31 360.62 360.62 360.62 360.62 2.3K
15:34 359.52 359.52 359.52 359.52 0.2K
15:35 358.97 358.97 358.97 358.97 1.6K
15:40 360.95 360.95 360.95 360.95 1.7K
15:43 360.62 360.62 360.62 360.62 1.0K
15:44 360.52 360.52 360.52 360.52 1.6K
15:47 359.69 360.71 359.69 360.71 1.1K
15:48 361.02 361.02 361.02 361.02 1.2K
15:50 361.00 361.00 361.00 361.00 0.6K
15:51 360.89 360.89 360.59 360.72 2.4K
15:52 359.37 359.37 359.37 359.37 3.0K
15:53 358.89 359.04 358.89 359.04 1.0K
15:54 359.49 359.76 359.49 359.64 3.9K
15:55 358.49 358.49 357.49 357.68 2.9K
15:56 357.80 358.05 357.80 358.05 1.2K
15:57 358.05 359.10 358.05 359.10 5.3K
15:58 358.71 358.71 358.36 358.46 4.3K
15:59 358.35 358.35 357.66 357.66 27.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available