IEH Corporation (IEHC)
OTCMKTS · Delayed Price · Currency is USD
9.75
0.00 (0.00%)
Aug 1, 2025, 10:06 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1,250 |
| Jul 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 5 |
| Jul 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 21, 2025 | 9.51 | 9.75 | 9.51 | 9.75 | 9.75 | 2.63% | 1,216 |
| Jul 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 5 |
| Jul 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | 1,014 |
| Jul 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 935 |
| Jul 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.25% | 1,161 |
| Jul 14, 2025 | 10.00 | 10.00 | 9.00 | 9.54 | 9.54 | 8.97% | 1,432 |
| Jul 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 5.42% | 200 |
| Jul 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 20 |
| Jul 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 7, 2025 | 8.56 | 8.56 | 8.30 | 8.30 | 8.30 | -12.54% | 1,640 |
| Jul 3, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | - |
| Jul 2, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | - |
| Jul 1, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | - |
| Jun 30, 2025 | 9.50 | 9.50 | 8.36 | 9.49 | 9.49 | -0.11% | 1,455 |
| Jun 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 24, 2025 | 9.37 | 9.50 | 8.30 | 9.50 | 9.50 | -13.64% | 1,042 |
| Jun 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 15 |
| Jun 20, 2025 | 8.00 | 11.00 | 8.00 | 11.00 | 11.00 | 25.71% | 10,078 |
| Jun 18, 2025 | 8.64 | 8.75 | 8.64 | 8.75 | 8.75 | 6.06% | 484 |
| Jun 17, 2025 | 8.29 | 8.75 | 7.50 | 8.25 | 8.25 | -2.37% | 5,195 |
| Jun 16, 2025 | 9.00 | 9.00 | 8.45 | 8.45 | 8.45 | -6.11% | 1,685 |
| Jun 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,848 |
| Jun 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -7.69% | 400 |
| Jun 10, 2025 | 9.75 | 9.75 | 9.00 | 9.75 | 9.75 | - | 829 |
| Jun 9, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 125 |
| Jun 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 525 |
| Jun 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 16 |
| Jun 3, 2025 | 9.40 | 9.50 | 9.20 | 9.50 | 9.50 | 1.06% | 4,435 |
| Jun 2, 2025 | 9.79 | 9.79 | 9.40 | 9.40 | 9.40 | 7.43% | 720 |
| May 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 100 |
| May 29, 2025 | 8.75 | 8.75 | 8.73 | 8.75 | 8.75 | -4.99% | 1,410 |
| May 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| May 27, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 40 |
| May 23, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.97% | 503 |
| May 22, 2025 | 10.00 | 10.00 | 8.90 | 9.30 | 9.30 | - | 1,000 |
| May 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| May 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |