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 (%)
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%)
Oct 01, 2014 4.550 4.630 4.530 4.610 4,356 +0.10(+2.22%)
Sep 30, 2014 4.430 4.540 4.430 4.510 11,364 +0.01(+0.22%)
Sep 29, 2014 4.770 4.770 4.423 4.500 14,923 -0.37(-7.60%)
Sep 26, 2014 4.790 4.885 4.790 4.870 3,216 +0.00(+0.00%)
Sep 25, 2014 4.950 4.950 4.870 4.870 3,063 +0.00(+0.00%)
Sep 24, 2014 4.860 4.874 4.860 4.870 1,041 +0.05(+1.04%)
Sep 23, 2014 4.900 4.900 4.820 4.820 412 -0.13(-2.63%)
Sep 22, 2014 5.000 5.000 4.900 4.950 15,714 -0.04(-0.80%)
Sep 19, 2014 4.950 4.990 4.830 4.990 8,764 +0.08(+1.63%)
Sep 18, 2014 4.980 5.000 4.910 4.910 3,339 -0.03(-0.61%)
Sep 17, 2014 4.890 4.950 4.890 4.940 2,035 +0.05(+1.02%)
Sep 16, 2014 4.690 5.000 4.690 4.890 13,136 +0.21(+4.49%)
Sep 15, 2014 4.590 4.700 4.590 4.680 13,404 +0.08(+1.74%)
Sep 12, 2014 4.480 4.620 4.480 4.600 6,179 +0.04(+0.88%)
Sep 11, 2014 4.360 4.584 4.360 4.560 7,278 +0.16(+3.64%)
Sep 10, 2014 4.420 4.510 4.360 4.400 4,277 -0.05(-1.12%)
Sep 09, 2014 4.440 4.490 4.330 4.450 10,710 -0.00(-0.00%)
Sep 08, 2014 4.460 4.480 4.370 4.450 20,351 -0.02(-0.36%)
Sep 05, 2014 4.410 4.500 4.410 4.466 15,905 -0.03(-0.76%)
Sep 04, 2014 4.590 4.590 4.400 4.500 13,570 -0.06(-1.32%)
Sep 03, 2014 4.660 4.660 4.540 4.560 1,836 -0.05(-1.08%)
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.