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 (%)
Jul 31, 2019 6.040 6.150 5.980 6.000 47,824 -0.09(-1.48%)
Jul 30, 2019 5.970 6.130 5.970 6.090 19,343 +0.07(+1.16%)
Jul 29, 2019 6.150 6.181 5.804 6.020 38,141 -0.09(-1.47%)
Jul 26, 2019 6.090 6.200 6.020 6.110 23,400 +0.07(+1.16%)
Jul 25, 2019 6.030 6.126 6.000 6.040 14,749 -0.04(-0.66%)
Jul 24, 2019 5.900 6.110 5.870 6.080 22,521 +0.16(+2.70%)
Jul 23, 2019 5.940 6.000 5.920 5.920 18,868 +0.05(+0.85%)
Jul 22, 2019 5.690 6.000 5.690 5.870 65,972 +0.12(+2.09%)
Jul 19, 2019 5.710 5.800 5.670 5.750 23,500 +0.00(+0.00%)
Jul 18, 2019 5.800 5.809 5.640 5.750 28,744 +0.00(+0.00%)
Jul 17, 2019 5.660 5.850 5.660 5.750 58,069 +0.04(+0.70%)
Jul 16, 2019 5.550 5.771 5.550 5.710 87,146 +0.10(+1.78%)
Jul 15, 2019 5.000 5.630 5.000 5.610 324,602 +0.02(+0.36%)
Jul 12, 2019 5.920 6.000 5.545 5.590 133,700 -0.36(-6.05%)
Jul 11, 2019 5.950 5.980 5.890 5.950 28,670 -0.02(-0.34%)
Jul 10, 2019 6.000 6.080 5.900 5.970 84,672 +0.02(+0.34%)
Jul 09, 2019 6.130 6.130 5.950 5.950 81,945 -0.16(-2.62%)
Jul 08, 2019 6.120 6.150 6.067 6.110 33,880 -0.09(-1.45%)
Jul 05, 2019 6.070 6.210 6.070 6.200 21,500 +0.05(+0.81%)
Jul 03, 2019 6.220 6.230 6.145 6.150 40,400 -0.07(-1.13%)
Jul 02, 2019 6.240 6.250 6.111 6.220 3,098 +0.02(+0.32%)
Jul 01, 2019 6.370 6.380 6.200 6.200 23,180 -0.08(-1.27%)
Jun 28, 2019 6.190 6.280 6.110 6.280 20,200 +0.07(+1.13%)
Jun 27, 2019 6.060 6.242 6.060 6.210 40,664 +0.11(+1.80%)
Jun 26, 2019 5.970 6.180 5.970 6.100 34,703 +0.05(+0.83%)
Jun 25, 2019 6.110 6.230 5.900 6.050 60,401 -0.12(-1.93%)
Jun 24, 2019 6.360 6.382 6.110 6.169 36,038 -0.20(-3.15%)
Jun 21, 2019 6.400 6.410 6.350 6.370 5,200 -0.05(-0.78%)
Jun 20, 2019 6.380 6.500 6.318 6.420 52,752 -0.07(-1.08%)
Jun 19, 2019 6.350 6.500 6.350 6.490 12,183 +0.10(+1.49%)
Jun 18, 2019 6.382 6.490 6.382 6.395 18,685 +0.01(+0.16%)
Jun 17, 2019 6.350 6.420 6.323 6.385 15,651 +0.04(+0.55%)
Jun 14, 2019 6.350 6.450 6.310 6.350 12,700 +0.00(+0.00%)
Jun 13, 2019 6.280 6.400 6.280 6.350 13,530 -0.05(-0.78%)
Jun 12, 2019 6.280 6.410 6.280 6.400 2,956 +0.10(+1.59%)
Jun 11, 2019 6.220 6.400 6.220 6.300 11,915 +0.05(+0.80%)
Jun 10, 2019 6.030 6.340 6.030 6.250 37,162 -0.08(-1.26%)
Jun 07, 2019 6.490 6.590 6.260 6.330 40,500 -0.14(-2.16%)
Jun 06, 2019 6.250 6.490 6.250 6.470 12,028 +0.15(+2.37%)
Jun 05, 2019 6.040 6.370 6.040 6.320 42,504 +0.19(+3.10%)
Jun 04, 2019 6.050 6.290 6.030 6.130 47,830 +0.09(+1.49%)
Jun 03, 2019 5.930 6.090 5.830 6.040 40,319 -0.07(-1.15%)
May 31, 2019 6.050 6.190 6.000 6.110 46,500 -0.09(-1.45%)
May 30, 2019 6.050 6.334 6.050 6.200 19,610 +0.04(+0.65%)
May 29, 2019 6.250 6.250 6.100 6.160 45,737 -0.13(-2.07%)
May 28, 2019 6.320 6.470 6.000 6.290 55,715 -0.15(-2.33%)
May 24, 2019 6.520 6.540 6.410 6.440 54,400 -0.06(-0.92%)
May 23, 2019 6.530 6.550 6.420 6.500 44,185 -0.07(-1.07%)
May 22, 2019 6.600 6.720 6.570 6.570 36,935 -0.15(-2.23%)
May 21, 2019 6.610 6.730 6.550 6.720 114,839 +0.09(+1.36%)
May 20, 2019 6.720 6.790 6.520 6.630 33,227 -0.05(-0.75%)
May 17, 2019 7.030 7.050 6.620 6.680 61,300 -0.22(-3.19%)
May 16, 2019 6.530 7.010 6.530 6.900 61,113 +0.32(+4.86%)
May 15, 2019 6.000 6.718 6.000 6.580 118,742 +0.56(+9.30%)
May 14, 2019 6.200 6.210 6.000 6.020 55,742 -0.14(-2.27%)
May 13, 2019 6.250 6.290 6.060 6.160 67,417 -0.20(-3.14%)
May 10, 2019 6.380 6.410 6.150 6.360 52,900 -0.09(-1.40%)
May 09, 2019 6.250 6.450 6.190 6.450 39,299 +0.10(+1.57%)
May 08, 2019 6.510 6.770 6.000 6.350 318,899 -0.72(-10.18%)
May 07, 2019 7.116 7.160 7.043 7.070 20,399 -0.10(-1.39%)
May 06, 2019 7.110 7.380 7.110 7.170 24,397 -0.10(-1.38%)
May 03, 2019 7.020 7.270 6.760 7.270 24,400 +0.22(+3.12%)
May 02, 2019 7.070 7.160 7.013 7.050 18,156 -0.16(-2.18%)
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.