IEH Corporation (IEHC)
OTCMKTS
· Delayed Price · Currency is USD
17.80
+1.35 (8.21%)
Mar 9, 2026, 3:26 PM EST
IEH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.49 | 18.00 | 16.49 | 17.50 | - | 6.38% | 6,978 |
| 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 |
| Dec 26, 2025 | 9.37 | 9.37 | 9.35 | 9.35 | 9.35 | -4.98% | 1,000 |
| Dec 22, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4.68% | 200 |
| Dec 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 300 |
| Dec 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 415 |
| Dec 15, 2025 | 9.84 | 9.84 | 9.40 | 9.40 | 9.40 | -5.43% | 556 |
| Dec 11, 2025 | 9.51 | 9.94 | 9.51 | 9.94 | 9.94 | 6.31% | 635 |
| Dec 8, 2025 | 11.00 | 11.00 | 9.35 | 9.35 | 9.35 | 0.54% | 2,008 |
| Dec 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 2,250 |
| Dec 4, 2025 | 10.20 | 11.20 | 9.25 | 9.40 | 9.40 | 1.62% | 39,451 |
| Dec 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -9.31% | 1,025 |
| Dec 2, 2025 | 9.95 | 11.00 | 9.00 | 10.20 | 10.20 | 13.33% | 21,965 |
| Dec 1, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -10.00% | 1,300 |
| Nov 20, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 9.65% | 1,000 |
| Nov 19, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.46% | 100 |
| Nov 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 10.00% | 100 |
| Nov 3, 2025 | 9.05 | 9.05 | 8.50 | 8.50 | 8.50 | -6.59% | 1,350 |
| Oct 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 185 |
| Oct 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 400 |
| Oct 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | 600 |
| Oct 28, 2025 | 9.50 | 9.50 | 9.49 | 9.50 | 9.50 | 10.21% | 3,073 |
| Oct 23, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -9.26% | 110 |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,200 |
| Oct 21, 2025 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 4.97% | 1,103 |
| Oct 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 601 |
| Oct 14, 2025 | 9.05 | 9.05 | 8.75 | 9.00 | 9.00 | -5.26% | 2,900 |
| Oct 8, 2025 | 8.55 | 9.50 | 8.55 | 9.50 | 9.50 | 11.76% | 1,036 |
| Oct 7, 2025 | 9.15 | 9.15 | 8.50 | 8.50 | 8.50 | -10.53% | 1,699 |
| Oct 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 300 |
| Oct 3, 2025 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | 3.83% | 600 |
| Oct 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 518 |
| Oct 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | 465 |
| Sep 29, 2025 | 9.00 | 9.05 | 8.99 | 9.05 | 9.05 | 0.56% | 2,800 |
| Sep 25, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | - | 765 |
| Sep 24, 2025 | 8.50 | 9.00 | 8.49 | 9.00 | 9.00 | 11.11% | 5,786 |
| Sep 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 500 |
| Sep 22, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | -0.74% | 910 |
| Sep 18, 2025 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 1.37% | 4,227 |
| Sep 17, 2025 | 8.20 | 8.25 | 8.00 | 8.05 | 8.05 | -2.42% | 10,230 |
| Sep 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | 1,605 |
| Sep 15, 2025 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 3.70% | 500 |
| Sep 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 5,000 |
| Sep 11, 2025 | 8.75 | 8.75 | 8.10 | 8.10 | 8.10 | -4.71% | 5,600 |
| Sep 10, 2025 | 8.25 | 8.50 | 8.10 | 8.50 | 8.50 | 6.25% | 37,258 |