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
09:30 342.09 344.73 339.64 344.73 7.6K
09:31 343.54 343.54 343.54 343.54 0.5K
09:33 338.34 338.34 337.80 337.80 5.5K
09:34 337.66 338.03 337.66 338.03 2.8K
09:36 337.46 337.46 337.46 337.46 0.5K
09:37 337.46 337.46 337.46 337.46 1.0K
09:38 345.00 345.00 345.00 345.00 0.5K
09:40 337.18 337.18 336.86 336.86 0.7K
09:41 341.96 341.96 341.18 341.18 1.5K
09:42 338.90 338.90 336.68 336.68 1.4K
09:44 335.35 335.35 335.35 335.35 0.5K
09:45 334.00 334.00 334.00 334.00 0.6K
09:48 332.72 332.72 332.72 332.72 0.4K
09:49 334.40 334.40 334.40 334.40 0.9K
09:50 334.79 336.79 334.79 336.79 1.9K
09:51 338.64 338.64 338.64 338.64 0.3K
09:52 337.34 337.34 337.34 337.34 0.5K
09:55 336.04 336.04 336.04 336.04 0.4K
09:56 340.00 340.00 340.00 340.00 1.4K
09:59 333.96 339.35 333.96 339.35 1.5K
10:01 339.95 339.95 338.70 338.70 1.4K
10:02 337.91 337.91 337.91 337.91 0.9K
10:08 342.16 342.16 342.16 342.16 0.4K
10:09 346.80 346.80 346.80 346.80 2.7K
10:10 351.04 351.04 351.04 351.04 0.3K
10:11 352.08 353.39 352.08 353.39 1.2K
10:13 356.53 356.53 356.53 356.52 1.4K
10:14 352.32 352.32 352.32 352.32 0.8K
10:16 353.02 353.02 353.02 353.02 0.8K
10:17 360.83 360.83 360.83 360.83 1.8K
10:19 352.42 352.42 352.42 352.42 1.5K
10:23 353.68 353.75 353.68 353.75 1.7K
10:24 352.94 352.94 351.01 351.01 1.6K
10:25 354.06 354.06 354.06 354.06 1.0K
10:26 352.45 352.45 352.45 352.45 1.2K
10:31 355.39 355.39 355.39 355.39 1.4K
10:34 355.34 355.34 355.34 355.34 2.2K
10:39 353.50 353.50 353.50 353.50 1.0K
10:45 353.54 353.54 353.54 353.54 0.7K
10:46 352.51 352.59 352.20 352.59 1.4K
10:47 352.71 352.71 352.71 352.71 0.3K
10:48 350.73 353.65 349.31 353.65 2.2K
10:51 351.50 351.50 351.50 351.50 0.4K
10:52 349.21 349.46 349.21 349.46 3.9K
11:00 345.50 346.30 345.50 346.30 3.7K
11:08 349.48 349.48 349.48 349.48 0.7K
11:11 348.45 348.45 348.45 348.45 0.2K
11:12 347.61 347.61 347.61 347.61 1.2K
11:15 346.27 346.27 345.94 345.94 1.9K
11:17 345.49 345.49 345.49 345.49 1.3K
11:24 342.95 342.95 342.95 342.95 0.4K
11:25 343.93 343.93 343.93 343.93 1.3K
11:26 343.68 343.68 343.68 343.68 0.2K
11:27 343.57 343.57 343.57 343.57 0.2K
11:28 345.42 345.42 345.42 345.42 0.7K
11:30 346.97 348.49 346.97 348.49 1.3K
11:31 348.10 348.10 348.10 348.10 0.7K
11:34 348.06 348.06 348.06 348.06 0.6K
11:42 349.87 349.87 349.87 349.87 0.7K
11:43 350.54 350.54 350.54 350.54 0.9K
11:47 354.00 354.00 354.00 354.00 0.3K
11:48 353.65 353.65 353.65 353.65 1.8K
11:54 355.95 355.95 355.95 355.95 0.7K
11:55 356.00 356.00 356.00 356.00 1.0K
12:01 356.67 356.67 356.48 356.48 1.5K
12:06 356.67 356.67 355.38 355.38 0.5K
12:07 356.13 356.13 356.13 356.13 0.9K
12:11 354.25 354.25 354.25 354.25 2.2K
12:29 355.13 355.13 355.13 355.13 1.6K
12:39 355.37 357.48 355.37 357.48 0.3K
12:40 355.37 355.37 355.37 355.37 0.9K
12:45 353.33 353.33 353.33 353.33 0.6K
12:47 351.33 351.33 351.33 351.33 0.5K
12:48 351.42 351.42 351.42 351.42 0.7K
12:50 351.04 351.04 351.04 351.04 0.9K
12:53 350.94 350.94 350.94 350.94 0.5K
12:59 349.02 349.02 349.02 349.02 0.8K
13:01 350.21 350.27 348.84 348.84 0.7K
13:05 348.80 348.80 348.80 348.80 0.1K
13:06 348.53 348.53 348.53 348.53 1.1K
13:08 349.32 349.32 349.32 349.32 2.5K
13:13 348.81 348.81 348.81 348.81 2.9K
13:21 345.35 345.35 345.35 345.35 1.1K
13:28 343.86 345.67 343.86 345.67 1.7K
13:38 345.12 345.12 345.12 345.12 1.0K
13:43 344.66 344.66 344.66 344.66 0.4K
13:45 344.25 344.25 344.25 344.25 0.3K
13:46 343.34 346.00 343.34 346.00 5.1K
13:54 347.81 347.81 347.81 347.81 1.2K
13:56 349.47 349.47 348.68 349.14 2.6K
13:59 348.04 348.71 348.04 348.71 2.0K
14:03 349.33 349.33 349.33 349.33 0.9K
14:07 349.62 349.62 349.62 349.62 1.5K
14:13 347.80 347.80 347.80 347.80 2.1K
14:26 350.03 350.03 350.03 350.03 1.0K
14:27 351.74 351.74 351.74 351.74 1.5K
14:34 350.00 350.00 348.79 348.79 0.9K
14:35 349.47 349.47 349.47 349.47 1.3K
14:39 350.00 350.00 350.00 350.00 2.1K
14:50 350.58 350.58 350.58 350.58 1.9K
14:55 348.64 348.64 348.64 348.64 0.8K
15:00 349.62 349.62 349.62 349.62 1.2K
15:07 347.77 347.77 347.77 347.77 1.1K
15:10 350.35 350.35 350.35 350.35 5.2K
15:34 348.36 348.36 348.36 348.36 1.1K
15:36 347.82 348.03 347.82 348.03 1.0K
15:39 347.46 347.46 347.46 347.46 1.6K
15:40 347.39 347.39 347.39 347.39 0.3K
15:42 347.50 347.50 347.50 347.50 1.0K
15:45 347.50 349.91 347.50 349.91 2.6K
15:46 349.93 349.93 348.50 348.50 0.5K
15:47 350.07 350.07 350.07 350.07 0.8K
15:48 349.43 349.43 349.43 349.43 0.8K
15:49 350.77 350.77 350.77 350.77 0.2K
15:50 350.77 350.77 350.77 350.77 0.9K
15:51 349.36 349.36 349.36 349.36 1.8K
15:52 351.25 351.25 351.25 351.25 1.0K
15:53 350.36 350.36 349.43 349.43 2.2K
15:55 349.74 349.74 349.74 349.74 1.8K
15:56 350.60 350.60 350.60 350.60 0.8K
15:57 351.43 351.43 351.43 351.43 2.2K
15:58 351.34 351.34 351.34 351.34 1.4K
15:59 350.60 350.69 350.22 350.41 20.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available