IEH Corporation (IEHC)
OTCMKTS · Delayed Price · Currency is USD
19.75
-0.24 (-1.20%)
At close: Apr 2, 2026
IEH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.00 | 20.50 | 19.00 | 19.75 | 19.75 | -1.20% | 10,379 |
| Apr 1, 2026 | 19.00 | 20.00 | 19.00 | 19.99 | 19.99 | 5.21% | 3,925 |
| Mar 31, 2026 | 18.21 | 19.00 | 18.21 | 19.00 | 19.00 | 5.56% | 1,353 |
| Mar 30, 2026 | 18.40 | 19.20 | 16.00 | 18.00 | 18.00 | 2.86% | 16,364 |
| Mar 27, 2026 | 18.56 | 18.56 | 17.00 | 17.50 | 17.50 | -5.83% | 5,625 |
| Mar 26, 2026 | 19.00 | 19.00 | 18.50 | 18.58 | 18.58 | -0.63% | 6,428 |
| Mar 25, 2026 | 18.80 | 19.40 | 18.58 | 18.70 | 18.70 | -0.53% | 9,575 |
| Mar 24, 2026 | 17.30 | 19.75 | 17.30 | 18.80 | 18.80 | 8.67% | 43,006 |
| Mar 23, 2026 | 18.05 | 18.05 | 17.11 | 17.30 | 17.30 | -3.89% | 2,812 |
| Mar 20, 2026 | 18.14 | 18.14 | 18.00 | 18.00 | 18.00 | 0.76% | 234 |
| Mar 19, 2026 | 17.34 | 19.08 | 17.34 | 17.86 | 17.86 | 6.91% | 15,899 |
| Mar 18, 2026 | 15.00 | 17.00 | 15.00 | 16.71 | 16.71 | -1.71% | 1,103 |
| Mar 17, 2026 | 17.00 | 18.25 | 16.50 | 17.00 | 17.00 | 0.24% | 4,455 |
| Mar 16, 2026 | 17.50 | 18.25 | 14.49 | 16.96 | 16.96 | -3.09% | 20,302 |
| Mar 13, 2026 | 18.40 | 18.40 | 17.00 | 17.50 | 17.50 | -4.89% | 5,867 |
| Mar 12, 2026 | 18.96 | 19.60 | 18.40 | 18.40 | 18.40 | -2.95% | 2,994 |
| Mar 11, 2026 | 19.45 | 19.50 | 18.96 | 18.96 | 18.96 | -0.21% | 8,253 |
| Mar 10, 2026 | 17.95 | 19.00 | 17.15 | 19.00 | 19.00 | 8.57% | 20,957 |
| Mar 9, 2026 | 16.49 | 18.10 | 16.49 | 17.50 | 17.50 | 6.38% | 47,611 |
| Mar 6, 2026 | 16.39 | 16.50 | 16.25 | 16.45 | 16.45 | -0.30% | 12,962 |
| Mar 5, 2026 | 16.75 | 17.00 | 16.00 | 16.50 | 16.50 | -2.94% | 1,433 |
| Mar 4, 2026 | 14.00 | 18.00 | 13.80 | 17.00 | 17.00 | 26.87% | 10,814 |
| Mar 3, 2026 | 13.89 | 13.89 | 13.31 | 13.40 | 13.40 | -4.29% | 4,350 |
| Feb 27, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 1,000 |
| Feb 25, 2026 | 13.70 | 13.70 | 13.59 | 13.70 | 13.70 | 1.86% | 950 |
| Feb 24, 2026 | 13.73 | 13.73 | 13.45 | 13.45 | 13.45 | -2.54% | 737 |
| Feb 23, 2026 | 13.50 | 13.95 | 13.50 | 13.80 | 13.80 | 2.99% | 4,757 |
| Feb 20, 2026 | 13.45 | 13.45 | 13.26 | 13.40 | 13.40 | 3.08% | 2,580 |
| Feb 18, 2026 | 13.00 | 13.01 | 13.00 | 13.00 | 13.00 | 0.15% | 2,533 |
| Feb 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.61% | 300 |
| Feb 12, 2026 | 12.65 | 12.75 | 12.65 | 12.65 | 12.65 | 1.20% | 2,910 |
| Feb 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,150 |
| Feb 9, 2026 | 11.85 | 12.50 | 11.84 | 12.50 | 12.50 | 13.64% | 6,370 |
| Feb 6, 2026 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -15.25% | 919 |
| Feb 5, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 11.90% | 241 |
| Feb 4, 2026 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | 3.48% | 1,298 |
| Feb 3, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.82% | 1,817 |
| Jan 30, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -21.36% | 948 |
| Jan 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 210 |
| Jan 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 452 |
| Jan 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | 1,431 |
| Jan 22, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 1.42% | 377 |
| Jan 21, 2026 | 14.44 | 14.45 | 12.50 | 14.05 | 14.05 | -1.20% | 1,539 |
| Jan 20, 2026 | 12.00 | 14.60 | 11.49 | 14.22 | 14.22 | 23.65% | 8,413 |
| Jan 16, 2026 | 11.75 | 11.75 | 11.49 | 11.50 | 11.50 | 2.22% | 405 |
| Jan 15, 2026 | 10.25 | 11.25 | 10.25 | 11.25 | 11.25 | 9.76% | 8,352 |
| Jan 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 130 |
| Jan 9, 2026 | 9.95 | 10.25 | 9.95 | 10.25 | 10.25 | 3.12% | 750 |
| Jan 8, 2026 | 9.35 | 9.94 | 9.35 | 9.94 | 9.94 | 5.19% | 555 |
| Jan 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | 395 |