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 (%)
Apr 30, 2019 7.890 7.890 7.310 7.550 41,489 -0.30(-3.82%)
Apr 29, 2019 7.750 7.850 7.624 7.850 56,008 +0.11(+1.42%)
Apr 26, 2019 7.330 7.740 7.250 7.740 89,400 +0.55(+7.65%)
Apr 25, 2019 7.040 7.190 6.950 7.190 18,144 +0.19(+2.71%)
Apr 24, 2019 6.770 7.070 6.770 7.000 44,078 +0.17(+2.49%)
Apr 23, 2019 6.690 6.850 6.690 6.830 18,513 +0.18(+2.71%)
Apr 22, 2019 6.670 6.700 6.650 6.650 23,733 -0.05(-0.75%)
Apr 18, 2019 6.700 6.729 6.675 6.700 15,200 +0.01(+0.15%)
Apr 17, 2019 6.680 6.780 6.680 6.690 11,807 -0.01(-0.15%)
Apr 16, 2019 6.670 6.740 6.670 6.700 9,669 +0.03(+0.45%)
Apr 15, 2019 6.750 6.830 6.670 6.670 48,481 -0.16(-2.34%)
Apr 12, 2019 7.130 7.130 6.820 6.830 19,200 -0.31(-4.34%)
Apr 11, 2019 6.790 7.140 6.790 7.140 29,984 +0.30(+4.39%)
Apr 10, 2019 6.820 6.980 6.820 6.840 19,993 +0.01(+0.15%)
Apr 09, 2019 6.810 6.860 6.780 6.830 16,435 -0.01(-0.15%)
Apr 08, 2019 6.760 6.890 6.740 6.840 37,067 -0.04(-0.58%)
Apr 05, 2019 6.830 7.040 6.780 6.880 31,900 -0.02(-0.29%)
Apr 04, 2019 6.700 7.040 6.705 6.900 58,874 +0.20(+2.99%)
Apr 03, 2019 6.710 6.750 6.670 6.700 45,710 -0.05(-0.74%)
Apr 02, 2019 6.680 6.870 6.650 6.750 79,026 -0.10(-1.46%)
Apr 01, 2019 6.950 7.085 6.850 6.850 30,842 +0.00(+0.00%)
Mar 29, 2019 6.850 6.940 6.850 6.850 23,600 +0.00(+0.00%)
Mar 28, 2019 6.830 6.930 6.810 6.850 16,584 +0.01(+0.15%)
Mar 27, 2019 6.940 6.970 6.780 6.840 22,447 -0.09(-1.30%)
Mar 26, 2019 6.940 6.980 6.890 6.930 25,601 -0.02(-0.29%)
Mar 25, 2019 6.930 7.058 6.870 6.950 45,446 -0.05(-0.71%)
Mar 22, 2019 7.300 7.320 7.000 7.000 40,500 -0.32(-4.37%)
Mar 21, 2019 7.250 7.446 7.200 7.320 22,957 +0.00(+0.00%)
Mar 20, 2019 7.270 7.420 7.250 7.320 30,685 +0.11(+1.53%)
Mar 19, 2019 7.200 7.270 7.110 7.210 84,222 +0.06(+0.84%)
Mar 18, 2019 7.210 7.300 7.150 7.150 162,163 -0.10(-1.38%)
Mar 15, 2019 7.320 7.440 7.250 7.250 55,200 +0.05(+0.69%)
Mar 14, 2019 7.170 7.490 7.130 7.200 101,715 +0.07(+0.98%)
Mar 13, 2019 6.990 7.200 6.774 7.130 106,477 +0.10(+1.42%)
Mar 12, 2019 6.740 7.130 6.740 7.030 70,657 +0.28(+4.15%)
Mar 11, 2019 6.800 6.854 6.750 6.750 61,741 -0.15(-2.17%)
Mar 08, 2019 6.670 6.980 6.670 6.900 40,400 +0.15(+2.22%)
Mar 07, 2019 6.730 6.840 6.680 6.750 79,780 -0.04(-0.59%)
Mar 06, 2019 7.250 7.310 6.720 6.790 128,363 -0.49(-6.73%)
Mar 05, 2019 7.330 7.440 7.250 7.280 42,848 -0.09(-1.22%)
Mar 04, 2019 7.260 7.430 7.250 7.370 80,418 +0.09(+1.24%)
Mar 01, 2019 7.510 7.680 7.200 7.280 111,500 -0.26(-3.45%)
Feb 28, 2019 7.320 7.590 7.320 7.540 78,857 +0.20(+2.72%)
Feb 27, 2019 8.010 8.093 7.300 7.340 207,574 -0.76(-9.38%)
Feb 26, 2019 8.150 8.251 8.030 8.100 81,949 -0.07(-0.86%)
Feb 25, 2019 8.300 8.410 8.160 8.170 109,529 -0.16(-1.92%)
Feb 22, 2019 8.370 8.420 8.200 8.330 99,400 -0.06(-0.72%)
Feb 21, 2019 8.460 8.460 8.260 8.390 93,829 -0.06(-0.71%)
Feb 20, 2019 8.370 8.490 8.300 8.450 289,007 +0.02(+0.24%)
Feb 19, 2019 8.280 8.500 8.210 8.430 155,334 +0.15(+1.81%)
Feb 15, 2019 8.580 8.580 8.050 8.280 155,200 -0.30(-3.50%)
Feb 14, 2019 8.540 8.650 8.500 8.580 153,311 +0.08(+0.94%)
Feb 13, 2019 8.100 8.500 8.100 8.500 166,219 +0.40(+4.94%)
Feb 12, 2019 8.340 8.400 7.950 8.100 201,271 -0.14(-1.70%)
Feb 11, 2019 8.000 8.250 7.990 8.240 415,143 +0.32(+4.04%)
Feb 08, 2019 7.800 7.990 7.650 7.920 204,500 +0.19(+2.46%)
Feb 07, 2019 7.620 7.800 7.490 7.730 127,553 +0.25(+3.34%)
Feb 06, 2019 7.650 7.940 7.300 7.480 119,210 +0.14(+1.91%)
Feb 05, 2019 7.350 7.350 7.310 7.340 69,901 +0.02(+0.27%)
Feb 04, 2019 7.300 7.330 7.230 7.320 118,414 +0.11(+1.53%)
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.