Ieh Corp (OP: IEHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 6.500 | 0 | +0.85(+15.04%) | |||
| Apr 23, 2024 | 5.650 | 0 | +0.05(+0.89%) | |||
| Apr 22, 2024 | 5.500 | 6.500 | 5.200 | 5.600 | 3,081 | -0.15(-2.61%) |
| Apr 19, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 301 | -0.07(-1.20%) |
| Apr 17, 2024 | 5.820 | 0 | +0.32(+5.82%) | |||
| Apr 16, 2024 | 5.600 | 5.600 | 5.500 | 5.500 | 450 | +0.25(+4.76%) |
| Apr 15, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 700 | -1.25(-19.23%) |
| Apr 12, 2024 | 5.650 | 6.500 | 5.590 | 6.500 | 1,866 | +0.50(+8.33%) |
| Apr 11, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 524 | +0.00(+0.00%) |
| Apr 08, 2024 | 6.000 | 0 | +0.40(+7.14%) | |||
| Apr 04, 2024 | 5.600 | 0 | -0.40(-6.67%) | |||
| Apr 02, 2024 | 6.000 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 101 | +0.00(+0.00%) |
| Mar 27, 2024 | 6.000 | 32 | +0.00(+0.00%) | |||
| Mar 26, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 1,950 | -0.25(-4.00%) |
| Mar 22, 2024 | 6.250 | 0 | +0.25(+4.17%) | |||
| Mar 20, 2024 | 6.000 | 0 | -0.40(-6.25%) | |||
| Mar 14, 2024 | 6.400 | 10 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 6.600 | 6.600 | 6.400 | 6.400 | 4,308 | -0.10(-1.54%) |
| Mar 12, 2024 | 7.000 | 7.000 | 6.000 | 6.500 | 3,800 | +0.50(+8.33%) |
| Mar 11, 2024 | 5.980 | 6.000 | 5.980 | 6.000 | 3,200 | +0.25(+4.35%) |
| Mar 08, 2024 | 5.500 | 5.750 | 5.500 | 5.750 | 13,981 | +0.05(+0.88%) |
| Mar 06, 2024 | 5.700 | 0 | +0.35(+6.54%) | |||
| Mar 05, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 725 | -0.05(-0.93%) |
| Mar 04, 2024 | 5.540 | 5.600 | 5.400 | 5.400 | 10,400 | +0.15(+2.86%) |
| Mar 01, 2024 | 5.750 | 5.750 | 5.250 | 5.250 | 3,750 | -0.02(-0.38%) |
| Feb 29, 2024 | 5.200 | 5.300 | 5.195 | 5.270 | 21,210 | -0.03(-0.57%) |
| Feb 28, 2024 | 5.250 | 5.300 | 5.250 | 5.300 | 5,380 | +0.00(+0.00%) |
| Feb 27, 2024 | 5.300 | 5.500 | 5.300 | 5.300 | 34,445 | -0.13(-2.39%) |
| Feb 26, 2024 | 5.750 | 5.750 | 5.430 | 5.430 | 7,835 | -0.27(-4.74%) |
| Feb 23, 2024 | 5.800 | 5.800 | 5.700 | 5.700 | 29,715 | -0.10(-1.72%) |
| Feb 22, 2024 | 5.950 | 5.950 | 5.800 | 5.800 | 17,645 | -0.20(-3.33%) |
| Feb 21, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 37,000 | +0.05(+0.84%) |
| Feb 20, 2024 | 6.120 | 6.120 | 5.950 | 5.950 | 7,515 | -0.25(-4.03%) |
| Feb 16, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 2,210 | -0.20(-3.13%) |
| Feb 15, 2024 | 6.400 | 6.400 | 6.400 | 6.400 | 385 | +0.08(+1.27%) |
| Feb 14, 2024 | 6.300 | 6.550 | 6.200 | 6.320 | 6,075 | -0.63(-9.06%) |
| Feb 13, 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 455 | -0.05(-0.71%) |
| Feb 09, 2024 | 7.000 | 0 | -0.10(-1.41%) | |||
| Feb 08, 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 101 | +0.10(+1.43%) |
| Feb 06, 2024 | 7.000 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2024 | 7.000 | 0 | -0.25(-3.45%) | |||
| Feb 01, 2024 | 7.000 | 7.250 | 7.000 | 7.250 | 700 | +0.20(+2.84%) |
| Jan 31, 2024 | 7.090 | 7.090 | 7.050 | 7.050 | 2,000 | -0.12(-1.67%) |
| Jan 30, 2024 | 7.150 | 7.170 | 7.150 | 7.170 | 800 | +0.17(+2.43%) |
| Jan 29, 2024 | 7.120 | 7.120 | 7.000 | 7.000 | 2,384 | -0.15(-2.10%) |
| Jan 25, 2024 | 7.150 | 0 | -0.45(-5.92%) | |||
| Jan 17, 2024 | 7.600 | 0 | -0.25(-3.18%) | |||
| Jan 16, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 400 | +0.20(+2.61%) |
| Jan 08, 2024 | 7.650 | 0 | +0.00(+0.00%) | |||
| Jan 04, 2024 | 7.650 | 5 | -0.10(-1.29%) | |||
| Jan 02, 2024 | 7.750 | 5 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 7.600 | 7.750 | 7.600 | 7.750 | 4,187 | -0.05(-0.64%) |
| Dec 28, 2023 | 7.920 | 7.920 | 7.800 | 7.800 | 3,743 | -0.35(-4.29%) |
| Dec 22, 2023 | 8.150 | 0 | -0.05(-0.61%) | |||
| Dec 21, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 110 | -0.05(-0.61%) |
| Dec 19, 2023 | 8.250 | 15 | -0.20(-2.37%) | |||
| Dec 18, 2023 | 8.450 | 8.450 | 8.450 | 8.450 | 477 | +0.20(+2.42%) |
| Dec 12, 2023 | 8.250 | 0 | -0.75(-8.33%) | |||
| Dec 11, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 111 | +0.00(+0.00%) |
| Dec 08, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 400 | -0.50(-5.26%) |
| Dec 05, 2023 | 9.500 | 15 | +0.25(+2.70%) | |||
| Dec 04, 2023 | 8.000 | 9.250 | 8.000 | 9.250 | 3,970 | +1.25(+15.62%) |
| Dec 01, 2023 | 8.000 | 10.00 | 8.000 | 8.000 | 400 | +0.10(+1.27%) |
| Nov 20, 2023 | 7.900 | 0 | +0.10(+1.28%) | |||
| Nov 16, 2023 | 7.800 | 0 | -0.60(-7.14%) | |||
| Nov 14, 2023 | 8.400 | 0 | +0.10(+1.20%) | |||
| Nov 09, 2023 | 8.300 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2023 | 8.300 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2023 | 8.300 | 0 | +0.00(+0.00%) | |||
| Oct 27, 2023 | 8.300 | 0 | +0.30(+3.75%) | |||
| Oct 09, 2023 | 8.000 | 0 | +0.15(+1.91%) | |||
| Oct 03, 2023 | 7.850 | 0 | -0.20(-2.48%) | |||
| Sep 25, 2023 | 8.050 | 0 | +0.05(+0.63%) | |||
| Sep 19, 2023 | 8.000 | 40 | +0.10(+1.27%) | |||
| Sep 15, 2023 | 7.900 | 0 | +0.05(+0.64%) | |||
| Sep 08, 2023 | 7.850 | 0 | -0.15(-1.88%) | |||
| Sep 05, 2023 | 8.000 | 0 | +0.15(+1.91%) | |||
| Aug 30, 2023 | 7.850 | 0 | +0.10(+1.29%) | |||
| Aug 24, 2023 | 7.750 | 0 | -0.05(-0.64%) | |||
| Aug 21, 2023 | 7.800 | 0 | +0.05(+0.65%) | |||
| Aug 15, 2023 | 7.750 | 0 | +0.13(+1.71%) | |||
| Aug 10, 2023 | 7.620 | 0 | +0.32(+4.38%) | |||
| Aug 03, 2023 | 7.300 | 5 | +0.05(+0.69%) | |||
| Jul 27, 2023 | 7.250 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2023 | 7.250 | 7.250 | 7.250 | 7.250 | 1,300 | -0.75(-9.38%) |
| Jul 24, 2023 | 8.000 | 0 | -0.65(-7.51%) | |||
| Jul 14, 2023 | 8.650 | 0 | +0.55(+6.79%) | |||
| Jul 11, 2023 | 8.100 | 0 | +0.70(+9.46%) | |||
| Jul 03, 2023 | 7.400 | 0 | +0.20(+2.78%) | |||
| Jun 30, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 400 | +0.20(+2.86%) |
| Jun 27, 2023 | 7.000 | 0 | +0.15(+2.19%) | |||
| Jun 26, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 150 | +0.45(+7.03%) |
| Jun 22, 2023 | 6.400 | 0 | +0.15(+2.40%) | |||
| Jun 01, 2023 | 6.250 | 0 | +0.24(+3.99%) | |||
| May 05, 2023 | 6.010 | 0 | -0.14(-2.28%) | |||
| May 04, 2023 | 6.150 | 6.150 | 6.150 | 6.150 | 6,000 | +0.00(+0.00%) |
| May 03, 2023 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | +0.05(+0.82%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.