Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IEC Electronics (NY: IEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.340 4.680 4.300 4.300 21,130 -0.08(-1.83%)
Oct 30, 2013 4.370 4.420 4.370 4.380 3,853 +0.01(+0.23%)
Oct 29, 2013 4.570 4.688 4.370 4.370 20,812 -0.22(-4.79%)
Oct 28, 2013 4.570 4.859 4.570 4.590 43,225 +0.02(+0.44%)
Oct 25, 2013 4.230 4.740 4.230 4.570 49,141 +0.34(+8.04%)
Oct 24, 2013 4.160 6.020 4.124 4.230 163,085 +0.06(+1.44%)
Oct 23, 2013 4.170 4.170 4.100 4.170 6,300 +0.00(+0.00%)
Oct 22, 2013 4.320 4.320 4.150 4.170 40,959 -0.07(-1.65%)
Oct 21, 2013 4.210 4.250 4.140 4.240 11,872 -0.04(-0.93%)
Oct 18, 2013 4.380 4.380 4.160 4.280 31,866 +0.04(+0.94%)
Oct 17, 2013 4.240 4.420 4.150 4.240 21,977 +0.14(+3.41%)
Oct 16, 2013 4.300 4.390 4.020 4.100 19,257 -0.21(-4.87%)
Oct 15, 2013 4.100 4.550 4.020 4.310 92,230 +0.23(+5.64%)
Oct 14, 2013 3.930 4.190 3.860 4.080 34,470 +0.13(+3.29%)
Oct 11, 2013 3.890 3.950 3.830 3.950 11,200 +0.06(+1.54%)
Oct 10, 2013 3.800 3.950 3.800 3.890 13,916 +0.14(+3.73%)
Oct 09, 2013 3.740 3.760 3.730 3.750 2,500 -0.10(-2.60%)
Oct 08, 2013 3.760 3.870 3.760 3.850 12,418 +0.06(+1.58%)
Oct 07, 2013 3.770 3.840 3.750 3.790 16,021 -0.02(-0.52%)
Oct 04, 2013 3.730 3.840 3.730 3.810 21,373 +0.14(+3.81%)
Oct 03, 2013 3.750 3.750 3.670 3.670 2,556 -0.06(-1.61%)
Oct 02, 2013 3.730 3.740 3.640 3.730 7,800 +0.05(+1.36%)
Oct 01, 2013 3.680 3.720 3.620 3.680 21,602 +0.01(+0.27%)
Sep 30, 2013 3.760 3.760 3.600 3.670 14,965 -0.09(-2.39%)
Sep 27, 2013 3.760 3.820 3.750 3.760 9,280 +0.03(+0.80%)
Sep 26, 2013 3.710 3.780 3.660 3.730 5,225 +0.06(+1.63%)
Sep 25, 2013 3.662 3.740 3.660 3.670 9,030 +0.00(+0.00%)
Sep 24, 2013 3.700 3.720 3.653 3.670 8,700 -0.01(-0.27%)
Sep 23, 2013 3.710 3.790 3.650 3.680 22,620 -0.12(-3.16%)
Sep 20, 2013 3.750 3.950 3.700 3.800 46,672 +0.13(+3.54%)
Sep 19, 2013 3.651 3.670 3.650 3.670 300 -0.03(-0.81%)
Sep 18, 2013 3.750 3.750 3.660 3.700 8,132 +0.09(+2.49%)
Sep 17, 2013 3.640 3.650 3.550 3.610 23,293 -0.07(-1.90%)
Sep 16, 2013 3.660 3.690 3.660 3.680 3,900 -0.06(-1.60%)
Sep 13, 2013 3.730 3.750 3.730 3.740 8,787 +0.02(+0.54%)
Sep 12, 2013 3.550 3.750 3.540 3.720 39,183 +0.17(+4.79%)
Sep 11, 2013 3.600 3.600 3.540 3.550 18,911 -0.04(-1.11%)
Sep 10, 2013 3.602 3.602 3.590 3.590 6,829 +0.00(+0.00%)
Sep 09, 2013 3.590 3.600 3.590 3.590 1,771 -0.03(-0.83%)
Sep 06, 2013 3.670 3.670 3.520 3.620 18,694 -0.07(-1.90%)
Sep 05, 2013 3.630 3.700 3.620 3.690 6,351 -0.01(-0.27%)
Sep 04, 2013 3.650 3.700 3.650 3.700 1,900 +0.03(+0.79%)
Sep 03, 2013 3.670 3.671 3.670 3.671 8,248 -0.01(-0.24%)
Aug 30, 2013 3.670 3.710 3.670 3.680 8,800 +0.01(+0.27%)
Aug 29, 2013 3.670 3.690 3.660 3.670 3,900 +0.01(+0.27%)
Aug 28, 2013 3.652 3.750 3.650 3.660 11,741 -0.01(-0.27%)
Aug 27, 2013 3.610 3.740 3.610 3.670 13,899 +0.07(+1.94%)
Aug 26, 2013 3.550 3.630 3.550 3.600 6,060 +0.01(+0.28%)
Aug 23, 2013 3.600 3.620 3.536 3.590 1,800 -0.02(-0.55%)
Aug 22, 2013 3.640 3.700 3.610 3.610 8,200 -0.01(-0.28%)
Aug 21, 2013 3.611 3.680 3.500 3.620 33,300 -0.04(-1.09%)
Aug 20, 2013 3.729 3.729 3.610 3.660 8,715 +0.06(+1.67%)
Aug 19, 2013 3.560 3.690 3.560 3.600 20,600 +0.04(+1.12%)
Aug 16, 2013 3.550 3.560 3.500 3.560 3,700 +0.01(+0.28%)
Aug 15, 2013 3.750 3.750 3.530 3.550 15,792 -0.22(-5.84%)
Aug 14, 2013 3.820 3.900 3.750 3.770 10,193 -0.09(-2.27%)
Aug 13, 2013 3.860 3.987 3.830 3.857 24,226 -0.04(-1.09%)
Aug 12, 2013 4.020 4.030 3.900 3.900 17,662 -0.12(-2.99%)
Aug 09, 2013 4.000 4.040 3.860 4.020 46,358 -0.02(-0.50%)
Aug 08, 2013 3.720 4.070 3.720 4.040 88,778 +0.43(+11.91%)
Aug 07, 2013 3.615 3.646 3.610 3.610 18,733 +0.01(+0.28%)
Aug 06, 2013 3.650 3.690 3.570 3.600 9,732 -0.05(-1.37%)
Aug 05, 2013 3.500 3.730 3.410 3.650 31,320 +0.09(+2.53%)
Aug 02, 2013 3.430 3.584 3.390 3.560 31,715 +0.16(+4.71%)
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.