IEH Corporation (IEHC)
OTCMKTS · Delayed Price · Currency is USD
32.77
+0.52 (1.61%)
At close: Aug 14, 2026
IEH Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 32.50 | 32.77 | 28.50 | 32.77 | 32.77 | 1.61% | 8,806 |
| Aug 13, 2026 | 32.50 | 33.75 | 32.00 | 32.25 | 32.25 | - | 36,256 |
| Aug 12, 2026 | 29.95 | 32.25 | 29.53 | 32.25 | 32.25 | 9.14% | 40,832 |
| Aug 11, 2026 | 28.50 | 30.00 | 28.50 | 29.55 | 29.55 | 4.60% | 4,317 |
| Aug 10, 2026 | 29.01 | 31.00 | 28.00 | 28.25 | 28.25 | - | 21,180 |
| Aug 7, 2026 | 24.00 | 28.75 | 23.00 | 28.25 | 28.25 | 21.92% | 11,027 |
| Aug 6, 2026 | 23.35 | 23.35 | 23.17 | 23.17 | 23.17 | -1.49% | 401 |
| Aug 5, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% | 431 |
| Aug 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.10% | 559 |
| Aug 3, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.52 | -0.28% | 417 |
| Jul 31, 2026 | 23.59 | 23.59 | 22.50 | 23.59 | 23.59 | -1.30% | 1,721 |
| Jul 30, 2026 | 22.20 | 23.90 | 22.20 | 23.90 | 23.90 | 8.39% | 2,203 |
| Jul 29, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2.56% | 151 |
| Jul 28, 2026 | 24.00 | 24.00 | 21.50 | 21.50 | 21.50 | -6.48% | 1,979 |
| Jul 27, 2026 | 23.00 | 23.00 | 22.99 | 22.99 | 22.99 | -0.85% | 799 |
| Jul 24, 2026 | 24.00 | 24.82 | 23.17 | 23.19 | 23.19 | 0.08% | 2,127 |
| Jul 23, 2026 | 23.20 | 23.20 | 23.17 | 23.17 | 23.17 | -1.40% | 585 |
| Jul 22, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.42% | 375 |
| Jul 21, 2026 | 24.00 | 24.30 | 23.00 | 23.17 | 23.17 | -2.11% | 5,604 |
| Jul 20, 2026 | 22.61 | 24.00 | 22.61 | 23.67 | 23.67 | 5.43% | 7,708 |
| Jul 17, 2026 | 22.07 | 22.45 | 22.07 | 22.45 | 22.45 | 0.67% | 2,320 |
| Jul 15, 2026 | 22.45 | 22.45 | 22.30 | 22.30 | 22.30 | 1.27% | 507 |
| Jul 14, 2026 | 20.96 | 22.15 | 20.95 | 22.02 | 22.02 | -1.03% | 1,501 |
| Jul 13, 2026 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | - | 351 |
| Jul 10, 2026 | 22.00 | 22.75 | 22.00 | 22.25 | 22.25 | 4.89% | 6,620 |
| Jul 9, 2026 | 22.00 | 22.00 | 21.21 | 21.21 | 21.21 | 1.01% | 1,100 |
| Jul 8, 2026 | 21.50 | 21.91 | 21.00 | 21.00 | 21.00 | -4.15% | 2,488 |
| Jul 7, 2026 | 21.90 | 22.10 | 21.90 | 21.91 | 21.91 | 1.26% | 1,244 |
| Jul 6, 2026 | 22.00 | 22.00 | 21.64 | 21.64 | 21.64 | -1.20% | 3,250 |
| Jul 2, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.23% | 256 |
| Jun 30, 2026 | 22.00 | 22.75 | 19.50 | 22.40 | 22.40 | 4.67% | 5,097 |
| Jun 29, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -3.17% | 1,638 |
| Jun 26, 2026 | 20.00 | 22.10 | 20.00 | 22.10 | 22.10 | 10.50% | 13,125 |
| Jun 24, 2026 | 19.92 | 20.10 | 19.50 | 20.00 | 20.00 | 0.40% | 6,465 |
| Jun 23, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.10% | 177 |
| Jun 22, 2026 | 20.00 | 20.25 | 18.02 | 19.90 | 19.90 | -1.09% | 4,891 |
| Jun 17, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | 839 |
| Jun 15, 2026 | 20.12 | 20.12 | 19.45 | 20.12 | 20.12 | 0.09% | 1,684 |
| Jun 12, 2026 | 19.75 | 20.12 | 19.75 | 20.10 | 20.10 | 1.78% | 1,656 |
| Jun 11, 2026 | 19.60 | 20.05 | 19.50 | 19.75 | 19.75 | -1.25% | 3,011 |
| Jun 10, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 0.30% | 1,941 |
| Jun 9, 2026 | 19.45 | 19.94 | 18.20 | 19.94 | 19.94 | 1.73% | 2,228 |
| Jun 8, 2026 | 19.40 | 20.00 | 19.40 | 19.60 | 19.60 | 0.26% | 4,530 |
| Jun 5, 2026 | 18.96 | 19.60 | 18.00 | 19.55 | 19.55 | 0.73% | 3,820 |
| Jun 4, 2026 | 19.60 | 19.60 | 19.41 | 19.41 | 19.41 | -1.28% | 300 |
| Jun 3, 2026 | 19.90 | 19.90 | 19.66 | 19.66 | 19.66 | -1.70% | 804 |
| Jun 2, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 0.50% | 718 |
| Jun 1, 2026 | 18.97 | 19.90 | 18.96 | 19.90 | 19.90 | - | 801 |
| May 29, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 4.74% | 1,384 |
| May 28, 2026 | 18.94 | 20.00 | 18.94 | 19.00 | 19.00 | 0.32% | 3,589 |