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 (%)
Sep 29, 2017 5.020 5.020 4.930 4.930 38,282 -0.06(-1.20%)
Sep 28, 2017 5.020 5.050 4.980 4.990 60,274 -0.02(-0.40%)
Sep 27, 2017 4.940 5.030 4.940 5.010 21,927 +0.09(+1.83%)
Sep 26, 2017 5.010 5.010 4.920 4.920 31,785 +0.02(+0.41%)
Sep 25, 2017 5.050 5.050 4.861 4.900 48,391 -0.10(-2.00%)
Sep 22, 2017 4.670 5.000 4.641 5.000 74,121 +0.33(+7.07%)
Sep 21, 2017 4.860 4.860 4.610 4.670 23,898 -0.12(-2.51%)
Sep 20, 2017 4.860 4.860 4.767 4.790 32,477 -0.04(-0.83%)
Sep 19, 2017 4.630 5.000 4.630 4.830 96,232 +0.22(+4.77%)
Sep 18, 2017 4.390 4.610 4.351 4.610 75,450 +0.30(+6.96%)
Sep 15, 2017 4.440 4.455 4.310 4.310 23,382 -0.11(-2.49%)
Sep 14, 2017 4.310 4.461 4.310 4.420 20,424 +0.01(+0.23%)
Sep 13, 2017 4.480 4.500 4.400 4.410 29,596 -0.06(-1.34%)
Sep 12, 2017 4.300 4.500 4.280 4.470 46,922 +0.20(+4.68%)
Sep 11, 2017 4.240 4.270 4.210 4.270 22,100 +0.05(+1.18%)
Sep 08, 2017 4.350 4.350 4.210 4.220 19,414 -0.11(-2.54%)
Sep 07, 2017 4.270 4.330 4.260 4.330 19,344 +0.09(+2.12%)
Sep 06, 2017 4.350 4.350 4.200 4.240 10,722 -0.06(-1.38%)
Sep 05, 2017 4.270 4.330 4.264 4.299 18,948 +0.03(+0.69%)
Sep 01, 2017 4.230 4.270 4.180 4.270 8,794 +0.13(+3.14%)
Aug 31, 2017 4.250 4.323 4.140 4.140 8,920 -0.05(-1.19%)
Aug 30, 2017 4.220 4.220 4.150 4.190 7,345 -0.03(-0.71%)
Aug 29, 2017 4.150 4.250 4.140 4.220 6,766 +0.08(+1.93%)
Aug 28, 2017 4.150 4.200 4.100 4.140 18,916 -0.06(-1.43%)
Aug 25, 2017 4.320 4.320 4.200 4.200 7,630 -0.06(-1.41%)
Aug 24, 2017 4.290 4.300 4.260 4.260 4,745 -0.03(-0.68%)
Aug 23, 2017 4.280 4.289 4.200 4.289 6,010 +0.05(+1.16%)
Aug 22, 2017 4.320 4.320 4.220 4.240 24,175 -0.05(-1.10%)
Aug 21, 2017 4.299 4.300 4.270 4.287 5,977 +0.01(+0.17%)
Aug 18, 2017 4.160 4.280 4.160 4.280 12,937 +0.03(+0.71%)
Aug 17, 2017 4.190 4.500 4.190 4.250 67,900 +0.13(+3.16%)
Aug 16, 2017 4.140 4.150 4.100 4.120 1,235 -0.04(-0.96%)
Aug 15, 2017 4.280 4.280 4.150 4.160 18,285 +0.01(+0.24%)
Aug 14, 2017 4.080 4.160 4.050 4.150 17,472 +0.03(+0.73%)
Aug 11, 2017 4.201 4.201 4.100 4.120 11,038 -0.14(-3.29%)
Aug 10, 2017 4.080 4.370 4.080 4.260 24,569 +0.11(+2.65%)
Aug 09, 2017 4.130 4.360 4.130 4.150 57,200 +0.12(+2.98%)
Aug 08, 2017 4.050 4.060 3.970 4.030 4,645 -0.03(-0.74%)
Aug 07, 2017 4.180 4.180 4.000 4.060 14,506 -0.08(-1.93%)
Aug 04, 2017 4.010 4.200 4.010 4.140 13,229 +0.10(+2.48%)
Aug 03, 2017 4.000 4.070 3.940 4.040 11,056 +0.08(+2.02%)
Aug 02, 2017 3.970 3.970 3.940 3.960 9,377 +0.01(+0.25%)
Aug 01, 2017 3.936 3.950 3.850 3.950 16,328 +0.02(+0.51%)
Jul 31, 2017 4.010 4.014 3.910 3.930 22,617 -0.12(-2.99%)
Jul 28, 2017 4.100 4.136 4.010 4.051 27,622 -0.07(-1.67%)
Jul 27, 2017 4.130 4.270 4.100 4.120 130,358 +0.02(+0.49%)
Jul 26, 2017 4.144 4.151 4.070 4.100 96,401 +0.14(+3.54%)
Jul 25, 2017 3.900 4.090 3.900 3.960 21,381 +0.03(+0.76%)
Jul 24, 2017 3.840 3.990 3.840 3.930 7,872 -0.06(-1.50%)
Jul 21, 2017 3.950 4.000 3.950 3.990 25,484 +0.04(+1.01%)
Jul 20, 2017 3.750 3.951 3.750 3.950 13,169 +0.21(+5.61%)
Jul 19, 2017 3.800 3.800 3.720 3.740 18,255 -0.05(-1.32%)
Jul 18, 2017 3.760 3.800 3.760 3.790 3,661 +0.00(+0.00%)
Jul 17, 2017 3.710 3.800 3.656 3.790 19,120 +0.04(+1.07%)
Jul 14, 2017 3.772 3.772 3.750 3.750 2,787 -0.04(-1.06%)
Jul 13, 2017 3.768 3.800 3.768 3.790 3,162 +0.00(+0.00%)
Jul 12, 2017 3.680 3.790 3.680 3.790 2,538 +0.09(+2.43%)
Jul 11, 2017 3.690 3.730 3.675 3.700 5,915 +0.04(+1.03%)
Jul 10, 2017 3.650 3.700 3.650 3.662 4,467 -0.01(-0.20%)
Jul 07, 2017 3.680 3.700 3.660 3.669 10,797 +0.02(+0.53%)
Jul 06, 2017 3.670 3.700 3.650 3.650 5,895 -0.05(-1.35%)
Jul 05, 2017 3.660 3.750 3.660 3.700 8,308 +0.04(+1.09%)
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.