Ieh Corp (OP: IEHC )
7.250
-0.260
(-3.46%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 5.430 | 5.430 | 5.430 | 0 | -0.07(-1.27%) | |
| Sep 29, 2016 | 5.530 | 5.530 | 5.490 | 5.500 | 5,700 | +0.00(+0.00%) |
| Sep 28, 2016 | 5.520 | 5.520 | 5.500 | 5.500 | 300 | -0.15(-2.65%) |
| Sep 27, 2016 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 5.650 | 5.650 | 5.650 | 49 | +0.05(+0.89%) | |
| Sep 22, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 8,900 | -0.01(-0.18%) |
| Sep 20, 2016 | 5.610 | 5.610 | 5.610 | 0 | -0.53(-8.63%) | |
| Sep 15, 2016 | 6.140 | 6.140 | 6.140 | 0 | -0.09(-1.44%) | |
| Sep 13, 2016 | 6.230 | 6.230 | 6.230 | 0 | +0.03(+0.48%) | |
| Sep 12, 2016 | 6.200 | 6.200 | 6.200 | 6.200 | 400 | +0.15(+2.48%) |
| Sep 08, 2016 | 6.050 | 6.050 | 6.050 | 0 | +0.05(+0.83%) | |
| Sep 07, 2016 | 5.750 | 6.010 | 5.750 | 6.000 | 9,133 | +0.25(+4.35%) |
| Sep 02, 2016 | 5.750 | 5.750 | 5.750 | 0 | -0.05(-0.86%) | |
| Sep 01, 2016 | 5.850 | 5.850 | 5.800 | 5.800 | 2,617 | -0.05(-0.85%) |
| Aug 30, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.03(+0.52%) | |
| Aug 29, 2016 | 5.890 | 5.910 | 5.820 | 5.820 | 2,550 | +0.01(+0.17%) |
| Aug 26, 2016 | 5.990 | 5.990 | 5.810 | 5.810 | 1,140 | -0.04(-0.68%) |
| Aug 25, 2016 | 5.500 | 5.950 | 5.500 | 5.850 | 3,500 | -0.10(-1.68%) |
| Aug 23, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) | |
| Aug 19, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.08(+1.39%) | |
| Aug 18, 2016 | 5.400 | 5.950 | 5.400 | 5.770 | 9,975 | +0.52(+9.90%) |
| Aug 16, 2016 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
| Aug 15, 2016 | 5.300 | 5.300 | 5.300 | 5.300 | 1,100 | +0.00(+0.00%) |
| Aug 11, 2016 | 5.300 | 5.300 | 5.300 | 0 | +0.01(+0.26%) | |
| Aug 10, 2016 | 5.400 | 5.400 | 5.250 | 5.286 | 600 | -0.11(-2.11%) |
| Aug 09, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 500 | +0.10(+1.89%) |
| Aug 08, 2016 | 5.380 | 5.380 | 5.300 | 5.300 | 4,100 | -0.29(-5.19%) |
| Aug 04, 2016 | 5.590 | 5.590 | 5.590 | 0 | -0.11(-1.93%) | |
| Aug 03, 2016 | 5.770 | 5.770 | 5.590 | 5.700 | 3,740 | -0.10(-1.72%) |
| Aug 02, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 550 | +0.00(+0.00%) |
| Jul 28, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Jul 27, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 2,000 | +0.00(+0.00%) |
| Jul 26, 2016 | 5.900 | 5.900 | 5.800 | 5.800 | 3,010 | -0.17(-2.85%) |
| Jul 25, 2016 | 5.970 | 5.970 | 5.970 | 5.970 | 4,500 | +0.17(+3.00%) |
| Jul 21, 2016 | 5.796 | 5.796 | 5.796 | 0 | -0.20(-3.40%) | |
| Jul 20, 2016 | 6.100 | 6.100 | 6.000 | 6.000 | 2,700 | +0.02(+0.33%) |
| Jul 19, 2016 | 5.980 | 5.980 | 5.980 | 5.980 | 180 | -0.02(-0.33%) |
| Jul 18, 2016 | 6.300 | 6.340 | 6.000 | 6.000 | 400 | +0.02(+0.33%) |
| Jul 15, 2016 | 5.980 | 5.980 | 5.980 | 5.980 | 100 | -0.01(-0.17%) |
| Jul 14, 2016 | 5.790 | 6.070 | 5.760 | 5.990 | 8,140 | +0.20(+3.45%) |
| Jul 13, 2016 | 5.950 | 5.950 | 5.790 | 5.790 | 2,075 | -0.30(-4.93%) |
| Jul 11, 2016 | 6.090 | 6.090 | 6.090 | 180 | -0.56(-8.42%) | |
| Jul 08, 2016 | 6.500 | 6.650 | 6.500 | 6.650 | 1,000 | +0.10(+1.53%) |
| Jul 07, 2016 | 6.650 | 6.650 | 6.550 | 6.550 | 2,900 | -0.05(-0.76%) |
| Jul 05, 2016 | 6.600 | 6.600 | 6.600 | 6.600 | 900 | +0.20(+3.12%) |
| Jul 01, 2016 | 6.400 | 6.400 | 6.400 | 0 | -0.15(-2.29%) | |
| Jun 30, 2016 | 6.550 | 6.669 | 6.550 | 6.550 | 2,737 | -0.24(-3.53%) |
| Jun 27, 2016 | 6.790 | 6.790 | 6.790 | 0 | +0.09(+1.34%) | |
| Jun 24, 2016 | 6.410 | 7.300 | 6.410 | 6.700 | 26,261 | +0.50(+8.06%) |
| Jun 22, 2016 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) | |
| Jun 21, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 199 | -0.05(-0.79%) |
| Jun 15, 2016 | 6.350 | 6.350 | 6.350 | 0 | +0.25(+4.10%) | |
| Jun 08, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.10(+1.67%) | |
| Jun 07, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 1,800 | -0.10(-1.64%) |
| Jun 06, 2016 | 6.130 | 6.130 | 6.100 | 6.100 | 1,000 | -0.13(-2.09%) |
| Jun 03, 2016 | 6.250 | 6.250 | 6.230 | 6.230 | 200 | +0.00(+0.00%) |
| Jun 02, 2016 | 6.300 | 6.300 | 6.230 | 6.230 | 369 | +0.08(+1.30%) |
| May 27, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.05(-0.81%) | |
| May 26, 2016 | 6.400 | 6.400 | 6.200 | 6.200 | 3,210 | +0.00(+0.00%) |
| May 25, 2016 | 6.220 | 6.220 | 6.200 | 6.200 | 250 | +0.00(+0.00%) |
| May 23, 2016 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
| May 20, 2016 | 6.140 | 6.140 | 6.100 | 6.100 | 1,100 | -0.04(-0.65%) |
| May 19, 2016 | 6.150 | 6.150 | 6.140 | 6.140 | 550 | -0.01(-0.16%) |
| May 18, 2016 | 6.150 | 6.150 | 6.150 | 6.150 | 200 | -0.20(-3.15%) |
| May 17, 2016 | 6.350 | 6.350 | 6.350 | 6.350 | 100 | +0.05(+0.79%) |
| May 12, 2016 | 6.300 | 6.300 | 6.300 | 0 | -0.15(-2.33%) | |
| May 09, 2016 | 6.450 | 6.450 | 6.450 | 0 | +0.30(+4.88%) | |
| May 04, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.20(-3.15%) | |
| May 03, 2016 | 6.350 | 6.350 | 6.350 | 6.350 | 330 | +0.05(+0.79%) |
| Apr 29, 2016 | 6.300 | 6.300 | 6.300 | 40 | -0.05(-0.79%) | |
| Apr 27, 2016 | 6.350 | 6.350 | 6.350 | 0 | +0.05(+0.79%) | |
| Apr 26, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 1,233 | -0.20(-3.08%) |
| Apr 25, 2016 | 6.500 | 6.500 | 6.431 | 6.500 | 3,246 | +0.02(+0.31%) |
| Apr 22, 2016 | 6.480 | 6.480 | 6.480 | 6.480 | 1,200 | +0.00(+0.00%) |
| Apr 21, 2016 | 6.450 | 6.480 | 6.450 | 6.480 | 7,325 | +0.13(+2.05%) |
| Apr 20, 2016 | 6.060 | 6.350 | 6.060 | 6.350 | 1,300 | +0.34(+5.66%) |
| Apr 19, 2016 | 6.010 | 6.010 | 6.010 | 6.010 | 1,145 | +0.00(+0.00%) |
| Apr 18, 2016 | 5.830 | 6.010 | 5.830 | 6.010 | 650 | -0.02(-0.33%) |
| Apr 15, 2016 | 6.030 | 6.030 | 6.030 | 6.030 | 600 | +0.00(+0.00%) |
| Apr 14, 2016 | 6.150 | 6.150 | 6.030 | 6.030 | 1,920 | -0.16(-2.58%) |
| Apr 13, 2016 | 6.200 | 6.200 | 6.190 | 6.190 | 820 | -0.06(-0.96%) |
| Apr 12, 2016 | 6.150 | 6.250 | 6.030 | 6.250 | 2,100 | +0.15(+2.46%) |
| Apr 08, 2016 | 6.100 | 6.100 | 6.100 | 11 | +0.00(+0.00%) | |
| Apr 07, 2016 | 6.100 | 6.100 | 6.100 | 6.100 | 2,000 | +0.00(+0.00%) |
| Apr 04, 2016 | 6.100 | 6.100 | 6.100 | 0 | -0.05(-0.81%) | |
| Mar 31, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.15(-2.38%) | |
| Mar 30, 2016 | 6.050 | 6.300 | 6.040 | 6.300 | 38,284 | +0.20(+3.28%) |
| Mar 28, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.04(+0.66%) | |
| Mar 24, 2016 | 6.060 | 6.060 | 6.060 | 0 | +0.03(+0.50%) | |
| Mar 23, 2016 | 6.020 | 6.030 | 6.020 | 6.030 | 900 | -0.45(-6.94%) |
| Mar 21, 2016 | 6.480 | 6.480 | 6.480 | 0 | +0.11(+1.73%) | |
| Mar 18, 2016 | 6.370 | 6.370 | 6.370 | 6.370 | 273 | -0.02(-0.31%) |
| Mar 17, 2016 | 6.390 | 6.390 | 6.390 | 6.390 | 346 | -0.04(-0.62%) |
| Mar 16, 2016 | 5.990 | 6.430 | 5.990 | 6.430 | 800 | +0.69(+12.02%) |
| Mar 15, 2016 | 5.740 | 5.740 | 5.740 | 5.740 | 260 | +0.24(+4.36%) |
| Mar 14, 2016 | 5.530 | 5.530 | 5.500 | 5.500 | 1,335 | -0.49(-8.18%) |
| Mar 11, 2016 | 5.990 | 5.990 | 5.990 | 5.990 | 1,125 | -0.06(-0.99%) |
| Mar 09, 2016 | 6.050 | 6.050 | 6.050 | 0 | -0.03(-0.49%) | |
| Mar 08, 2016 | 6.080 | 6.080 | 6.080 | 6.080 | 400 | -0.05(-0.82%) |
| Mar 07, 2016 | 6.130 | 6.130 | 6.130 | 6.130 | 500 | -0.02(-0.33%) |
| Mar 04, 2016 | 6.200 | 6.200 | 6.058 | 6.150 | 2,551 | -0.14(-2.23%) |
| Mar 03, 2016 | 6.290 | 6.290 | 6.290 | 6.290 | 500 | -0.03(-0.47%) |
| Mar 02, 2016 | 6.320 | 6.320 | 6.320 | 6.320 | 100 | +0.02(+0.25%) |
| Mar 01, 2016 | 6.450 | 6.450 | 6.304 | 6.304 | 575 | +0.15(+2.50%) |
| Feb 26, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.25(-3.91%) | |
| Feb 23, 2016 | 6.400 | 6.400 | 6.400 | 0 | +0.55(+9.40%) | |
| Feb 19, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.15(+2.63%) | |
| Feb 18, 2016 | 5.500 | 5.700 | 5.500 | 5.700 | 2,936 | +0.20(+3.64%) |
| Feb 17, 2016 | 5.570 | 5.800 | 5.350 | 5.500 | 10,055 | +0.01(+0.18%) |
| Feb 16, 2016 | 5.690 | 5.690 | 5.490 | 5.490 | 4,286 | +0.02(+0.37%) |
| Feb 12, 2016 | 5.470 | 5.470 | 5.470 | 0 | -0.04(-0.73%) | |
| Feb 11, 2016 | 5.820 | 5.820 | 5.500 | 5.510 | 8,667 | -0.31(-5.33%) |
| Feb 10, 2016 | 5.840 | 5.840 | 5.810 | 5.820 | 3,100 | -0.18(-3.00%) |
| Feb 09, 2016 | 6.010 | 6.010 | 5.850 | 6.000 | 4,254 | -0.25(-4.00%) |
| Feb 08, 2016 | 6.060 | 6.250 | 5.600 | 6.250 | 2,600 | +0.15(+2.46%) |
| Feb 05, 2016 | 6.100 | 6.200 | 6.090 | 6.100 | 5,542 | -0.24(-3.79%) |
| Feb 04, 2016 | 6.360 | 6.400 | 6.340 | 6.340 | 1,804 | +0.19(+3.09%) |
| Feb 03, 2016 | 6.300 | 6.300 | 6.150 | 6.150 | 950 | -0.45(-6.82%) |
| Feb 02, 2016 | 6.500 | 6.600 | 6.500 | 6.600 | 1,469 | +0.30(+4.76%) |
| Jan 28, 2016 | 6.300 | 6.300 | 6.300 | 0 | -0.20(-3.08%) | |
| Jan 26, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.25(+4.00%) | |
| Jan 25, 2016 | 6.230 | 6.250 | 6.210 | 6.250 | 400 | +0.00(+0.00%) |
| Jan 22, 2016 | 6.460 | 6.500 | 6.000 | 6.250 | 2,422 | +0.00(+0.00%) |
| Jan 21, 2016 | 6.250 | 6.250 | 6.250 | 6.250 | 1,300 | +0.88(+16.39%) |
| Jan 20, 2016 | 6.350 | 6.350 | 5.350 | 5.370 | 4,675 | -0.98(-15.43%) |
| Jan 19, 2016 | 7.300 | 7.300 | 6.000 | 6.350 | 13,477 | -0.88(-12.17%) |
| Jan 15, 2016 | 7.230 | 7.230 | 7.230 | 0 | +0.48(+7.11%) | |
| Jan 13, 2016 | 6.750 | 6.750 | 6.750 | 1 | +0.25(+3.85%) | |
| Jan 12, 2016 | 6.480 | 6.500 | 6.440 | 6.500 | 3,095 | +0.06(+0.93%) |
| Jan 11, 2016 | 7.000 | 7.000 | 6.440 | 6.440 | 9,025 | -0.56(-8.00%) |
| Jan 08, 2016 | 7.148 | 7.148 | 6.250 | 7.000 | 9,636 | -0.11(-1.55%) |
| Jan 07, 2016 | 7.110 | 7.110 | 7.110 | 7.110 | 500 | +0.00(+0.00%) |
| Jan 06, 2016 | 7.110 | 7.140 | 7.110 | 7.110 | 3,600 | -0.19(-2.60%) |
| Dec 28, 2015 | 7.300 | 7.300 | 7.300 | 0 | -0.13(-1.75%) | |
| Dec 24, 2015 | 7.430 | 7.430 | 7.430 | 0 | +0.33(+4.65%) | |
| Dec 22, 2015 | 7.100 | 7.100 | 7.100 | 0 | -0.33(-4.44%) | |
| Dec 21, 2015 | 7.260 | 7.430 | 7.260 | 7.430 | 550 | +0.13(+1.78%) |
| Dec 18, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 109 | -0.20(-2.67%) |
| Dec 17, 2015 | 7.640 | 7.680 | 7.460 | 7.500 | 3,552 | -0.35(-4.46%) |
| Dec 16, 2015 | 6.910 | 7.850 | 6.910 | 7.850 | 3,600 | +0.37(+4.95%) |
| Dec 15, 2015 | 7.360 | 7.480 | 7.360 | 7.480 | 1,900 | +0.08(+1.08%) |
| Dec 14, 2015 | 7.390 | 7.400 | 7.390 | 7.400 | 6,722 | +0.54(+7.87%) |
| Dec 10, 2015 | 6.860 | 6.860 | 6.860 | 0 | +0.00(+0.00%) | |
| Dec 09, 2015 | 6.860 | 6.860 | 6.860 | 6.860 | 850 | -0.04(-0.58%) |
| Dec 08, 2015 | 7.000 | 7.000 | 6.900 | 6.900 | 250 | -0.10(-1.43%) |
| Dec 07, 2015 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | -0.25(-3.45%) |
| Dec 04, 2015 | 7.250 | 7.250 | 7.250 | 7.250 | 355 | -0.14(-1.89%) |
| Dec 02, 2015 | 7.390 | 7.390 | 7.390 | 0 | +0.02(+0.27%) | |
| Nov 27, 2015 | 7.370 | 7.370 | 7.370 | 0 | -0.08(-1.07%) | |
| Nov 24, 2015 | 7.450 | 7.450 | 7.450 | 0 | +0.25(+3.47%) | |
| Nov 23, 2015 | 7.200 | 7.200 | 2,100 | +0.70(+10.77%) | ||
| Nov 19, 2015 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Nov 18, 2015 | 6.770 | 6.770 | 6.300 | 6.500 | 10,322 | -0.50(-7.14%) |
| Nov 17, 2015 | 7.175 | 7.570 | 6.350 | 7.000 | 28,251 | -1.25(-15.15%) |
| Nov 11, 2015 | 8.250 | 8.250 | 8.250 | 0 | -0.25(-2.94%) | |
| Nov 10, 2015 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | -0.20(-2.30%) |
| Nov 09, 2015 | 7.990 | 8.700 | 7.990 | 8.700 | 4,703 | +0.68(+8.48%) |
| Nov 06, 2015 | 8.020 | 8.020 | 8.020 | 8.020 | 100 | -0.05(-0.62%) |
| Nov 05, 2015 | 8.000 | 8.070 | 8.000 | 8.070 | 800 | +0.11(+1.38%) |
| Nov 04, 2015 | 7.900 | 7.960 | 7.900 | 7.960 | 712 | +0.11(+1.40%) |
| Nov 03, 2015 | 7.800 | 7.850 | 7.800 | 7.850 | 2,975 | +0.15(+1.95%) |
| Oct 30, 2015 | 7.700 | 7.700 | 7.700 | 0 | +0.15(+1.99%) | |
| Oct 29, 2015 | 7.550 | 7.550 | 7.550 | 7.550 | 150 | +0.00(+0.00%) |
| Oct 28, 2015 | 7.530 | 7.560 | 7.530 | 7.550 | 684 | -0.06(-0.79%) |
| Oct 27, 2015 | 7.610 | 7.610 | 7.610 | 7.610 | 1,003 | -0.14(-1.81%) |
| Oct 26, 2015 | 7.750 | 7.770 | 7.750 | 7.750 | 2,824 | +0.04(+0.52%) |
| Oct 23, 2015 | 7.700 | 7.710 | 7.620 | 7.710 | 1,100 | +0.05(+0.65%) |
| Oct 22, 2015 | 7.670 | 7.670 | 7.660 | 7.660 | 987 | -0.01(-0.13%) |
| Oct 21, 2015 | 7.670 | 7.670 | 7.670 | 7.670 | 462 | +0.01(+0.13%) |
| Oct 19, 2015 | 7.660 | 7.660 | 7.660 | 70 | -0.09(-1.16%) | |
| Oct 16, 2015 | 7.750 | 7.750 | 7.750 | 7.750 | 579 | +0.00(+0.00%) |
| Oct 15, 2015 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | +0.00(+0.00%) |
| Oct 13, 2015 | 7.750 | 7.750 | 7.750 | 0 | +0.11(+1.44%) | |
| Oct 08, 2015 | 7.640 | 7.640 | 7.640 | 0 | +0.03(+0.39%) | |
| Oct 06, 2015 | 7.610 | 7.610 | 7.610 | 0 | -0.03(-0.39%) | |
| Oct 05, 2015 | 7.630 | 7.640 | 7.630 | 7.640 | 1,000 | +0.07(+0.92%) |
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.