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 (%)
Dec 31, 2014 5.260 4.750 4.750 4.750 12,300 -0.52(-9.87%)
Dec 30, 2014 5.371 5.373 5.200 5.270 5,479 -0.08(-1.50%)
Dec 29, 2014 5.270 5.350 5.250 5.350 10,726 +0.08(+1.52%)
Dec 26, 2014 5.280 5.280 5.240 5.270 3,659 +0.04(+0.76%)
Dec 23, 2014 5.230 5.230 5.230 5.230 3,400 -0.03(-0.57%)
Dec 22, 2014 5.210 5.380 5.080 5.260 7,584 -0.17(-3.13%)
Dec 19, 2014 5.450 5.450 5.257 5.430 8,413 -0.06(-1.09%)
Dec 18, 2014 5.440 5.490 5.420 5.490 4,462 +0.00(+0.00%)
Dec 17, 2014 5.520 5.580 5.330 5.490 3,053 -0.07(-1.26%)
Dec 16, 2014 5.500 5.560 5.500 5.560 2,726 +0.12(+2.21%)
Dec 15, 2014 5.430 5.530 5.420 5.440 7,082 -0.12(-2.16%)
Dec 12, 2014 5.460 5.560 5.460 5.560 635 -0.02(-0.36%)
Dec 11, 2014 5.430 5.580 5.430 5.580 800 +0.06(+1.09%)
Dec 10, 2014 5.600 5.600 5.510 5.520 4,226 +0.02(+0.32%)
Dec 09, 2014 5.340 5.570 5.310 5.503 18,522 +0.12(+2.18%)
Dec 08, 2014 5.360 5.450 5.330 5.385 8,562 +0.06(+1.22%)
Dec 05, 2014 5.410 5.490 5.320 5.320 8,379 -0.09(-1.66%)
Dec 04, 2014 5.340 5.440 5.250 5.410 25,186 -0.03(-0.55%)
Dec 03, 2014 5.310 5.480 5.261 5.440 19,433 +0.04(+0.74%)
Dec 02, 2014 5.323 5.405 5.312 5.400 3,522 -0.04(-0.74%)
Dec 01, 2014 5.350 5.450 5.320 5.440 25,351 +0.23(+4.41%)
Nov 28, 2014 5.310 5.380 5.210 5.210 1,300 -0.18(-3.34%)
Nov 26, 2014 5.260 5.390 5.390 5.390 21,000 +0.09(+1.70%)
Nov 25, 2014 5.270 5.320 5.260 5.300 24,501 -0.02(-0.38%)
Nov 24, 2014 5.250 5.400 5.200 5.320 10,260 -0.01(-0.28%)
Nov 21, 2014 5.330 5.380 5.330 5.335 946 -0.07(-1.20%)
Nov 20, 2014 5.370 5.440 5.370 5.400 1,201 +0.01(+0.19%)
Nov 19, 2014 5.370 5.400 5.350 5.390 16,206 +0.03(+0.56%)
Nov 18, 2014 5.390 5.478 5.360 5.360 1,025 -0.04(-0.74%)
Nov 17, 2014 5.430 5.430 5.320 5.400 1,955 +0.15(+2.86%)
Nov 14, 2014 5.320 5.420 5.230 5.250 7,565 -0.04(-0.76%)
Nov 13, 2014 5.190 5.300 5.190 5.290 13,473 +0.09(+1.73%)
Nov 12, 2014 5.200 5.200 5.200 5.200 611 +0.07(+1.36%)
Nov 11, 2014 5.110 5.200 5.010 5.130 12,827 -0.04(-0.77%)
Nov 10, 2014 5.080 5.170 5.070 5.170 2,040 +0.00(+0.00%)
Nov 07, 2014 5.090 5.189 5.090 5.170 1,376 +0.12(+2.38%)
Nov 06, 2014 4.990 5.090 4.990 5.050 3,675 +0.14(+2.85%)
Nov 05, 2014 4.810 5.000 4.806 4.910 70,643 +0.01(+0.20%)
Nov 04, 2014 4.840 4.940 4.830 4.900 10,332 +0.06(+1.24%)
Nov 03, 2014 4.870 4.980 4.800 4.840 3,900 -0.11(-2.22%)
Oct 31, 2014 5.000 5.079 4.820 4.950 42,565 -0.05(-1.00%)
Oct 30, 2014 4.720 5.002 4.700 5.000 17,989 +0.20(+4.17%)
Oct 29, 2014 4.670 4.850 4.670 4.800 14,832 +0.05(+1.05%)
Oct 28, 2014 4.750 4.750 4.750 4.750 283 +0.02(+0.42%)
Oct 27, 2014 4.650 4.810 4.810 4.730 2,072 -0.08(-1.66%)
Oct 24, 2014 4.710 4.810 4.560 4.810 6,847 +0.09(+1.91%)
Oct 23, 2014 4.700 4.755 4.490 4.720 15,154 -0.10(-2.07%)
Oct 22, 2014 4.710 4.870 4.710 4.820 1,824 +0.07(+1.47%)
Oct 21, 2014 4.720 4.800 4.720 4.750 11,296 +0.02(+0.42%)
Oct 20, 2014 4.700 4.730 4.650 4.730 5,509 +0.08(+1.72%)
Oct 17, 2014 4.620 4.725 4.520 4.650 10,600 +0.05(+1.09%)
Oct 16, 2014 4.630 4.640 4.599 4.600 930 -0.05(-1.08%)
Oct 15, 2014 4.690 4.690 4.542 4.650 4,010 -0.01(-0.21%)
Oct 14, 2014 4.510 4.690 4.510 4.660 4,055 +0.08(+1.86%)
Oct 13, 2014 4.976 4.976 4.550 4.575 11,037 -0.41(-8.13%)
Oct 10, 2014 4.250 5.000 4.250 4.980 14,890 +0.75(+17.73%)
Oct 09, 2014 4.550 4.600 4.210 4.230 27,819 -0.29(-6.42%)
Oct 08, 2014 4.660 4.660 4.510 4.520 4,384 -0.17(-3.62%)
Oct 07, 2014 4.710 4.710 4.690 4.690 1,796 -0.02(-0.42%)
Oct 06, 2014 4.830 4.830 4.600 4.710 3,327 -0.03(-0.63%)
Oct 03, 2014 4.690 4.770 4.630 4.740 2,459 +0.11(+2.38%)
Oct 02, 2014 4.571 4.650 4.540 4.630 11,203 +0.02(+0.43%)
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.