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 (%)
Dec 30, 2016 3.570 3.570 3.570 0 +0.16(+4.69%)
Dec 29, 2016 3.460 3.460 3.320 3.410 22,743 +0.01(+0.29%)
Dec 28, 2016 3.440 3.480 3.370 3.400 6,325 -0.05(-1.45%)
Dec 27, 2016 3.540 3.540 3.350 3.450 31,909 -0.03(-0.86%)
Dec 23, 2016 3.480 3.480 3.480 0 +0.15(+4.66%)
Dec 22, 2016 3.400 3.540 3.270 3.325 24,241 +0.01(+0.45%)
Dec 21, 2016 3.220 3.370 3.220 3.310 36,751 +0.06(+1.85%)
Dec 20, 2016 3.510 3.510 3.210 3.250 49,767 -0.26(-7.41%)
Dec 19, 2016 3.600 3.600 3.430 3.510 58,239 -0.09(-2.50%)
Dec 16, 2016 3.600 3.600 3.504 3.600 42,691 +0.02(+0.70%)
Dec 15, 2016 3.540 3.600 3.445 3.575 60,154 +0.01(+0.18%)
Dec 14, 2016 3.450 3.590 3.250 3.569 151,947 -0.23(-6.09%)
Dec 13, 2016 3.720 3.800 3.708 3.800 31,994 +0.09(+2.43%)
Dec 12, 2016 3.700 3.800 3.680 3.710 76,974 +0.01(+0.27%)
Dec 09, 2016 3.550 3.700 3.540 3.700 49,332 +0.17(+4.82%)
Dec 08, 2016 3.520 3.670 3.500 3.530 54,258 -0.02(-0.56%)
Dec 07, 2016 3.540 3.600 3.500 3.550 25,212 +0.02(+0.57%)
Dec 06, 2016 3.480 3.566 3.461 3.530 53,620 +0.06(+1.73%)
Dec 05, 2016 3.530 3.530 3.420 3.470 64,324 -0.06(-1.70%)
Dec 02, 2016 3.480 3.540 3.480 3.530 4,669 +0.05(+1.44%)
Dec 01, 2016 3.510 3.540 3.480 3.480 16,577 -0.03(-0.85%)
Nov 30, 2016 3.530 3.540 3.500 3.510 2,460 -0.02(-0.57%)
Nov 29, 2016 3.570 3.680 3.530 3.530 35,384 -0.01(-0.28%)
Nov 28, 2016 3.560 3.600 3.520 3.540 59,306 -0.05(-1.39%)
Nov 25, 2016 3.580 3.590 3.470 3.590 10,722 +0.01(+0.28%)
Nov 23, 2016 3.580 3.580 3.580 0 +0.03(+0.85%)
Nov 22, 2016 3.640 3.640 3.511 3.550 24,040 -0.06(-1.66%)
Nov 21, 2016 3.650 3.710 3.590 3.610 66,659 -0.04(-1.10%)
Nov 18, 2016 3.560 3.650 3.520 3.650 48,629 +0.00(+0.00%)
Nov 17, 2016 3.460 3.690 3.460 3.650 41,206 +0.17(+4.89%)
Nov 16, 2016 3.540 3.578 3.470 3.480 69,670 -0.06(-1.69%)
Nov 15, 2016 3.580 3.644 3.540 3.540 24,086 -0.01(-0.28%)
Nov 14, 2016 3.540 3.630 3.520 3.550 86,204 -0.05(-1.39%)
Nov 11, 2016 3.640 3.710 3.540 3.600 27,001 -0.06(-1.64%)
Nov 10, 2016 3.550 3.673 3.526 3.660 74,551 +0.06(+1.67%)
Nov 09, 2016 3.410 3.640 3.370 3.600 29,394 +0.09(+2.56%)
Nov 08, 2016 3.550 3.566 3.400 3.510 7,940 -0.10(-2.77%)
Nov 07, 2016 3.450 3.610 3.350 3.610 52,131 +0.13(+3.74%)
Nov 04, 2016 3.510 3.546 3.460 3.480 4,482 -0.03(-0.85%)
Nov 03, 2016 3.580 3.580 3.350 3.510 23,966 -0.09(-2.50%)
Nov 02, 2016 3.550 3.610 3.510 3.600 17,256 +0.01(+0.28%)
Nov 01, 2016 3.600 3.630 3.510 3.590 36,310 -0.01(-0.28%)
Oct 31, 2016 3.750 3.838 3.580 3.600 35,131 -0.15(-4.00%)
Oct 28, 2016 3.600 3.785 3.580 3.750 34,056 +0.15(+4.15%)
Oct 27, 2016 3.640 3.700 3.580 3.601 30,148 -0.10(-2.69%)
Oct 26, 2016 3.640 3.730 3.610 3.700 25,027 +0.06(+1.65%)
Oct 25, 2016 3.810 3.810 3.610 3.640 19,575 -0.16(-4.21%)
Oct 24, 2016 3.750 3.810 3.650 3.800 30,964 +0.01(+0.26%)
Oct 21, 2016 3.820 3.863 3.760 3.790 14,486 -0.03(-0.79%)
Oct 20, 2016 3.790 3.890 3.770 3.820 29,488 +0.03(+0.79%)
Oct 19, 2016 4.000 4.000 3.770 3.790 13,368 -0.21(-5.25%)
Oct 18, 2016 3.950 4.020 3.900 4.000 20,015 +0.08(+2.04%)
Oct 17, 2016 4.080 4.080 3.920 3.920 25,991 -0.11(-2.73%)
Oct 14, 2016 4.030 4.040 3.910 4.030 57,970 +0.02(+0.50%)
Oct 13, 2016 4.350 4.350 3.850 4.010 112,911 -0.14(-3.37%)
Oct 12, 2016 4.520 4.520 4.050 4.150 222,178 -0.95(-18.63%)
Oct 11, 2016 4.990 5.100 4.920 5.100 65,460 +0.09(+1.90%)
Oct 10, 2016 5.000 5.020 4.920 5.005 30,708 +0.06(+1.32%)
Oct 07, 2016 4.780 4.940 4.780 4.940 42,760 +0.19(+4.00%)
Oct 06, 2016 4.720 4.750 4.580 4.750 77,842 +0.06(+1.28%)
Oct 05, 2016 4.690 4.830 4.690 4.690 17,214 +0.02(+0.43%)
Oct 04, 2016 4.775 4.840 4.630 4.670 15,773 -0.15(-3.11%)
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.