IEH Corporation (IEHC)
OTCMKTS
· Delayed Price · Currency is USD
9.30
+0.05 (0.54%)
May 19, 2025, 3:54 PM EDT
IEH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 8.50 | 9.70 | 8.50 | 9.30 | 9.30 | - | 700 |
| May 16, 2025 | 9.40 | 9.40 | 9.25 | 9.30 | 9.30 | 9.41% | 658 |
| May 15, 2025 | 8.80 | 8.90 | 8.50 | 8.50 | 8.50 | -2.86% | 1,650 |
| May 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.38% | 685 |
| May 13, 2025 | 8.00 | 8.80 | 8.00 | 8.00 | 8.00 | - | 951 |
| May 12, 2025 | 8.00 | 8.75 | 8.00 | 8.00 | 8.00 | -8.57% | 1,218 |
| May 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| May 8, 2025 | 7.80 | 8.75 | 7.80 | 8.75 | 8.75 | 2.94% | 2,700 |
| May 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 25 |
| May 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Apr 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 22 |
| Apr 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | 540 |
| Apr 28, 2025 | 8.00 | 8.40 | 7.50 | 8.25 | 8.25 | 6.45% | 10,101 |
| Apr 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 1,000 |
| Apr 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 300 |
| Apr 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 105 |
| Apr 22, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 4.17% | 400 |
| Apr 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | 360 |
| Apr 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -14.20% | 151 |
| Apr 14, 2025 | 8.00 | 8.78 | 8.00 | 8.10 | 8.10 | - | 629 |
| Apr 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 10 |
| Apr 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 222 |
| Apr 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 7, 2025 | 6.85 | 8.00 | 6.50 | 8.00 | 8.00 | -3.26% | 655 |
| Apr 4, 2025 | 7.25 | 8.27 | 7.00 | 8.27 | 8.27 | 3.37% | 4,153 |
| Apr 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 7.38% | 1,300 |
| Apr 2, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.59% | 3,800 |
| Apr 1, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| Mar 31, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| Mar 28, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.05% | 506 |
| Mar 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | 342 |
| Mar 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 205 |
| Mar 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 25 |
| Mar 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 200 |
| Mar 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 90 |
| Mar 13, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.01% | 4,015 |
| Mar 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -11.83% | 900 |
| Mar 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |