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 29, 2017 4.120 4.120 4.120 0 -0.02(-0.48%)
Dec 28, 2017 4.200 4.200 4.100 4.140 9,615 -0.04(-0.96%)
Dec 27, 2017 4.110 4.190 4.060 4.180 19,041 +0.07(+1.70%)
Dec 26, 2017 4.100 4.200 4.100 4.110 20,437 -0.09(-2.14%)
Dec 22, 2017 4.100 4.200 4.018 4.200 40,533 +0.04(+0.96%)
Dec 21, 2017 4.110 4.200 4.030 4.160 32,475 -0.01(-0.21%)
Dec 20, 2017 4.090 4.200 4.030 4.169 33,754 +0.06(+1.38%)
Dec 19, 2017 4.140 4.140 4.112 4.112 2,723 +0.00(+0.05%)
Dec 18, 2017 4.080 4.110 4.000 4.110 20,700 +0.09(+2.24%)
Dec 15, 2017 4.000 4.150 4.000 4.020 25,030 -0.01(-0.25%)
Dec 14, 2017 4.090 4.180 4.030 4.030 14,994 -0.08(-1.87%)
Dec 13, 2017 4.080 4.110 4.080 4.107 2,750 +0.04(+0.90%)
Dec 12, 2017 4.100 4.109 4.030 4.070 44,689 -0.08(-1.93%)
Dec 11, 2017 4.090 4.205 4.085 4.150 12,377 -0.01(-0.24%)
Dec 08, 2017 4.090 4.280 4.090 4.160 42,009 -0.03(-0.72%)
Dec 07, 2017 4.230 4.230 4.040 4.190 28,974 +0.00(+0.00%)
Dec 06, 2017 3.990 4.192 3.500 4.190 43,079 -0.03(-0.71%)
Dec 05, 2017 4.080 4.220 4.070 4.220 17,114 +0.11(+2.67%)
Dec 04, 2017 4.120 4.170 4.100 4.110 15,371 -0.01(-0.24%)
Dec 01, 2017 4.100 4.120 4.087 4.120 9,937 +0.00(+0.00%)
Nov 30, 2017 4.255 4.260 4.120 4.120 23,970 -0.13(-3.06%)
Nov 29, 2017 4.230 4.250 4.150 4.250 15,612 +0.01(+0.23%)
Nov 28, 2017 4.200 4.250 4.185 4.240 21,886 -0.01(-0.24%)
Nov 27, 2017 4.280 4.303 4.212 4.250 17,673 -0.13(-2.97%)
Nov 24, 2017 4.250 4.380 4.200 4.380 9,667 +0.09(+2.10%)
Nov 22, 2017 4.250 4.343 4.250 4.290 4,607 +0.01(+0.23%)
Nov 21, 2017 4.400 4.400 4.280 4.280 10,556 -0.06(-1.32%)
Nov 20, 2017 4.103 4.399 4.103 4.337 35,757 +0.25(+6.04%)
Nov 17, 2017 4.040 4.090 3.950 4.090 98,206 +0.10(+2.51%)
Nov 16, 2017 3.920 4.070 3.920 3.990 36,153 +0.07(+1.79%)
Nov 15, 2017 3.910 4.010 3.910 3.920 19,682 +0.00(+0.00%)
Nov 14, 2017 3.960 4.050 3.920 3.920 13,462 -0.09(-2.24%)
Nov 13, 2017 4.000 4.069 4.000 4.010 13,944 -0.04(-0.99%)
Nov 10, 2017 4.060 4.140 4.010 4.050 36,917 -0.04(-0.98%)
Nov 09, 2017 4.250 4.323 4.080 4.090 46,437 -0.21(-4.88%)
Nov 08, 2017 4.290 4.350 4.260 4.300 11,797 -0.04(-0.92%)
Nov 07, 2017 4.320 4.380 4.310 4.340 15,491 -0.03(-0.69%)
Nov 06, 2017 4.340 4.390 4.270 4.370 13,082 -0.01(-0.23%)
Nov 03, 2017 4.333 4.400 4.333 4.380 4,593 +0.03(+0.69%)
Nov 02, 2017 4.379 4.460 4.330 4.350 22,474 -0.06(-1.36%)
Nov 01, 2017 4.540 4.540 4.336 4.410 26,147 -0.09(-2.11%)
Oct 31, 2017 4.400 4.509 4.400 4.505 13,795 +0.05(+1.24%)
Oct 30, 2017 4.590 4.390 4.450 40,660 -0.06(-1.33%)
Oct 27, 2017 4.350 4.510 4.350 4.510 18,106 +0.14(+3.20%)
Oct 26, 2017 4.380 4.431 4.330 4.370 28,264 +0.02(+0.46%)
Oct 25, 2017 4.260 4.530 4.260 4.350 35,972 +0.02(+0.46%)
Oct 24, 2017 4.443 4.510 4.330 4.330 33,705 -0.12(-2.70%)
Oct 23, 2017 4.520 4.520 4.421 4.450 31,892 -0.06(-1.44%)
Oct 20, 2017 4.410 4.600 4.410 4.515 29,117 +0.04(+1.00%)
Oct 19, 2017 4.310 4.519 4.050 4.470 46,002 -0.01(-0.22%)
Oct 18, 2017 4.400 4.550 4.400 4.480 75,450 -0.08(-1.75%)
Oct 17, 2017 4.590 4.630 4.530 4.560 20,124 +0.01(+0.22%)
Oct 16, 2017 4.640 4.850 4.540 4.550 71,107 -0.15(-3.19%)
Oct 13, 2017 4.780 4.889 4.650 4.700 39,858 -0.10(-2.08%)
Oct 12, 2017 4.820 4.890 4.800 4.800 24,058 +0.02(+0.42%)
Oct 11, 2017 4.840 4.920 4.670 4.780 35,458 -0.10(-2.05%)
Oct 10, 2017 5.000 5.000 4.811 4.880 40,846 -0.11(-2.20%)
Oct 09, 2017 4.970 4.990 4.880 4.990 61,293 +0.07(+1.42%)
Oct 06, 2017 4.970 4.970 4.850 4.920 30,661 -0.01(-0.20%)
Oct 05, 2017 5.020 5.030 4.810 4.930 99,288 +0.04(+0.82%)
Oct 04, 2017 4.830 4.982 4.810 4.890 30,375 +0.10(+2.09%)
Oct 03, 2017 4.820 5.000 4.790 4.790 69,497 -0.04(-0.83%)
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.