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 (%)
Aug 31, 2016 5.000 5.100 4.900 4.900 11,545 -0.09(-1.80%)
Aug 30, 2016 5.100 5.149 4.980 4.990 47,591 -0.07(-1.38%)
Aug 29, 2016 5.050 5.130 4.960 5.060 31,448 +0.01(+0.20%)
Aug 26, 2016 5.050 5.100 5.030 5.050 5,709 -0.02(-0.39%)
Aug 25, 2016 5.070 5.160 5.000 5.070 13,651 -0.03(-0.59%)
Aug 24, 2016 5.150 5.170 5.060 5.100 111,386 -0.05(-0.97%)
Aug 23, 2016 4.890 5.150 4.890 5.150 40,243 +0.24(+4.89%)
Aug 22, 2016 4.820 4.940 4.820 4.910 60,352 -0.11(-2.19%)
Aug 19, 2016 4.930 5.020 4.929 5.020 9,539 +0.06(+1.21%)
Aug 18, 2016 5.020 5.110 4.810 4.960 39,706 -0.10(-1.98%)
Aug 17, 2016 5.260 5.330 4.970 5.060 32,407 -0.19(-3.62%)
Aug 16, 2016 5.240 5.280 5.200 5.250 12,719 -0.02(-0.38%)
Aug 15, 2016 5.200 5.380 5.149 5.270 109,854 +0.14(+2.73%)
Aug 12, 2016 5.000 5.230 4.951 5.130 60,920 +0.08(+1.58%)
Aug 11, 2016 5.050 5.080 4.958 5.050 39,570 -0.03(-0.59%)
Aug 10, 2016 5.450 5.640 5.020 5.080 136,618 -0.17(-3.24%)
Aug 09, 2016 5.220 5.250 5.110 5.250 62,121 +0.04(+0.77%)
Aug 08, 2016 5.250 5.300 5.160 5.210 41,224 +0.03(+0.58%)
Aug 05, 2016 4.990 5.220 4.970 5.180 17,378 +0.27(+5.50%)
Aug 04, 2016 4.845 4.940 4.830 4.910 6,606 +0.06(+1.24%)
Aug 03, 2016 4.830 4.990 4.790 4.850 39,874 -0.17(-3.39%)
Aug 02, 2016 5.030 5.130 4.930 5.020 28,624 -0.11(-2.14%)
Aug 01, 2016 5.260 5.260 4.980 5.130 93,401 -0.05(-0.97%)
Jul 29, 2016 5.180 5.250 5.100 5.180 30,513 +0.00(+0.00%)
Jul 28, 2016 5.090 5.189 5.090 5.180 31,056 +0.00(+0.00%)
Jul 27, 2016 5.280 5.280 5.069 5.180 51,205 -0.05(-0.96%)
Jul 26, 2016 4.900 5.250 4.900 5.230 183,976 +0.30(+6.09%)
Jul 25, 2016 4.900 4.950 4.900 4.930 12,451 -0.04(-0.80%)
Jul 22, 2016 4.800 4.970 4.730 4.970 20,534 +0.12(+2.47%)
Jul 21, 2016 4.790 4.900 4.700 4.850 38,144 +0.15(+3.19%)
Jul 20, 2016 4.800 4.800 4.620 4.700 13,352 -0.08(-1.67%)
Jul 19, 2016 4.800 4.860 4.700 4.780 5,083 +0.01(+0.21%)
Jul 18, 2016 4.770 4.870 4.720 4.770 4,100 -0.02(-0.42%)
Jul 15, 2016 4.659 4.790 4.659 4.790 5,546 +0.09(+1.91%)
Jul 14, 2016 4.640 4.740 4.620 4.700 4,751 +0.02(+0.43%)
Jul 13, 2016 4.630 4.730 4.480 4.680 14,595 +0.07(+1.52%)
Jul 12, 2016 4.580 4.700 4.560 4.610 13,712 +0.04(+0.88%)
Jul 11, 2016 4.660 4.760 4.570 4.570 5,812 -0.07(-1.49%)
Jul 08, 2016 4.450 4.650 4.356 4.639 27,364 +0.20(+4.49%)
Jul 07, 2016 4.440 4.520 4.430 4.440 14,824 +0.03(+0.68%)
Jul 06, 2016 4.420 4.440 4.260 4.410 9,523 +0.11(+2.56%)
Jul 05, 2016 4.280 4.320 4.195 4.300 10,756 +0.08(+1.90%)
Jul 01, 2016 4.160 4.220 4.220 4.220 10,600 +0.07(+1.69%)
Jun 30, 2016 4.270 4.300 4.150 4.150 19,074 -0.09(-2.12%)
Jun 29, 2016 4.240 4.350 4.240 4.240 16,211 +0.02(+0.47%)
Jun 28, 2016 4.210 4.270 4.150 4.220 3,742 +0.06(+1.44%)
Jun 27, 2016 4.240 4.240 4.150 4.160 13,487 -0.09(-2.12%)
Jun 24, 2016 4.330 4.330 4.088 4.250 16,832 -0.13(-2.97%)
Jun 23, 2016 4.620 4.640 4.310 4.380 14,688 +0.09(+2.10%)
Jun 22, 2016 4.230 4.310 4.230 4.290 3,400 +0.03(+0.70%)
Jun 21, 2016 4.250 4.327 3.960 4.260 22,702 +0.04(+0.95%)
Jun 20, 2016 4.050 4.250 4.050 4.220 15,911 +0.07(+1.69%)
Jun 17, 2016 4.260 4.260 4.050 4.150 22,633 -0.06(-1.43%)
Jun 16, 2016 4.100 4.250 3.950 4.210 11,742 +0.00(+0.00%)
Jun 15, 2016 4.270 4.290 4.125 4.210 26,668 -0.08(-1.86%)
Jun 14, 2016 4.435 4.490 4.255 4.290 17,271 -0.15(-3.32%)
Jun 13, 2016 4.520 4.620 4.400 4.437 32,752 -0.01(-0.25%)
Jun 10, 2016 4.510 4.610 4.418 4.448 31,993 -0.03(-0.71%)
Jun 09, 2016 4.370 4.490 4.250 4.480 23,721 -0.09(-1.97%)
Jun 08, 2016 4.620 4.690 4.130 4.570 144,773 -0.09(-1.93%)
Jun 07, 2016 4.750 4.750 4.630 4.660 32,259 -0.06(-1.27%)
Jun 06, 2016 4.790 4.790 4.680 4.720 5,305 +0.03(+0.64%)
Jun 03, 2016 4.680 4.800 4.650 4.690 27,882 +0.04(+0.86%)
Jun 02, 2016 4.740 4.750 4.650 4.650 6,508 -0.06(-1.27%)
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.