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 (%)
Jul 31, 2018 5.150 5.250 5.121 5.180 40,949 +0.00(+0.00%)
Jul 30, 2018 5.280 5.420 5.010 5.180 331,469 -0.17(-3.18%)
Jul 27, 2018 5.480 5.520 5.270 5.350 103,200 -0.18(-3.25%)
Jul 26, 2018 5.430 5.610 5.430 5.530 33,110 +0.04(+0.73%)
Jul 25, 2018 5.490 5.640 5.480 5.490 40,400 -0.07(-1.26%)
Jul 24, 2018 5.560 5.690 5.500 5.560 43,550 -0.02(-0.36%)
Jul 23, 2018 5.500 5.676 5.460 5.580 104,720 -0.07(-1.24%)
Jul 20, 2018 5.640 5.700 5.520 5.650 71,809 +0.02(+0.36%)
Jul 19, 2018 5.690 5.720 5.510 5.630 117,594 +0.02(+0.36%)
Jul 18, 2018 5.440 5.670 5.350 5.610 115,406 +0.19(+3.51%)
Jul 17, 2018 5.480 5.650 5.410 5.420 117,908 -0.09(-1.63%)
Jul 16, 2018 5.600 5.740 5.310 5.510 303,060 -0.33(-5.65%)
Jul 13, 2018 6.080 6.117 5.654 5.840 221,999 -0.28(-4.58%)
Jul 12, 2018 6.160 6.230 6.030 6.120 93,876 -0.06(-0.97%)
Jul 11, 2018 6.150 6.320 6.150 6.180 78,974 +0.02(+0.32%)
Jul 10, 2018 6.500 6.500 6.160 6.160 231,201 -0.34(-5.23%)
Jul 09, 2018 6.460 6.650 6.400 6.500 303,218 +0.15(+2.36%)
Jul 06, 2018 6.390 6.499 6.200 6.350 170,215 +0.07(+1.11%)
Jul 05, 2018 5.950 6.390 5.850 6.280 521,733 +0.36(+6.08%)
Jul 03, 2018 5.920 5.920 5.920 0 +0.22(+3.86%)
Jul 02, 2018 5.630 5.840 5.500 5.700 254,643 -0.13(-2.23%)
Jun 29, 2018 6.340 5.740 5.830 232,808 -0.54(-8.48%)
Jun 28, 2018 6.320 6.380 6.220 6.370 85,944 -0.01(-0.16%)
Jun 27, 2018 6.640 6.700 6.320 6.380 124,902 -0.22(-3.33%)
Jun 26, 2018 6.560 6.700 6.300 6.600 214,540 +0.20(+3.12%)
Jun 25, 2018 6.700 6.700 6.210 6.400 161,998 +0.04(+0.63%)
Jun 22, 2018 6.300 6.410 6.251 6.360 137,701 +0.13(+2.09%)
Jun 21, 2018 6.450 6.618 6.200 6.230 91,466 -0.14(-2.20%)
Jun 20, 2018 6.640 6.640 6.327 6.370 104,666 -0.13(-2.00%)
Jun 19, 2018 6.380 6.620 6.361 6.500 138,086 -0.04(-0.61%)
Jun 18, 2018 6.620 6.750 6.490 6.540 372,513 +0.18(+2.83%)
Jun 15, 2018 6.390 6.390 6.360 101,484 -0.03(-0.47%)
Jun 14, 2018 6.440 6.590 6.350 6.390 111,102 -0.04(-0.62%)
Jun 13, 2018 6.600 6.650 6.310 6.430 198,516 -0.18(-2.72%)
Jun 12, 2018 6.700 6.700 6.500 6.610 271,628 +0.17(+2.64%)
Jun 11, 2018 6.420 6.510 6.240 6.440 265,385 +0.21(+3.37%)
Jun 08, 2018 6.000 6.450 5.985 6.230 204,068 +0.28(+4.71%)
Jun 07, 2018 5.820 5.950 5.750 5.950 99,101 +0.29(+5.12%)
Jun 06, 2018 5.850 5.660 167,688 +0.09(+1.62%)
Jun 05, 2018 5.220 5.680 5.220 5.570 71,635 -0.03(-0.54%)
Jun 04, 2018 5.550 5.660 5.370 5.600 102,414 +0.19(+3.51%)
Jun 01, 2018 5.440 5.490 5.310 5.410 36,074 +0.05(+0.93%)
May 31, 2018 5.650 5.650 5.308 5.360 47,996 -0.03(-0.56%)
May 30, 2018 5.400 5.650 5.390 5.390 181,421 +0.01(+0.19%)
May 29, 2018 5.290 5.400 5.250 5.380 37,096 +0.12(+2.28%)
May 25, 2018 5.260 5.260 5.260 0 +0.08(+1.54%)
May 24, 2018 5.200 5.250 5.150 5.180 13,603 -0.09(-1.75%)
May 23, 2018 5.400 5.400 5.272 5.272 12,235 -0.13(-2.37%)
May 22, 2018 5.400 5.400 5.330 5.400 24,550 +0.07(+1.31%)
May 21, 2018 5.250 5.400 5.030 5.330 61,280 +0.03(+0.57%)
May 18, 2018 5.290 5.350 5.200 5.300 18,851 +0.05(+0.95%)
May 17, 2018 5.250 5.310 5.173 5.250 35,795 +0.04(+0.77%)
May 16, 2018 5.286 5.400 5.205 5.210 30,606 -0.03(-0.57%)
May 15, 2018 5.250 5.350 5.140 5.240 10,722 +0.02(+0.38%)
May 14, 2018 5.150 5.491 5.100 5.220 145,477 +0.10(+1.95%)
May 11, 2018 4.750 5.250 4.750 5.120 134,788 +0.42(+8.94%)
May 10, 2018 4.740 4.748 4.550 4.700 25,999 -0.05(-1.05%)
May 09, 2018 4.590 4.850 4.550 4.750 118,356 +0.75(+18.75%)
May 08, 2018 4.130 4.130 3.991 4.000 5,646 -0.12(-2.92%)
May 07, 2018 4.230 4.230 4.118 4.120 26,134 -0.11(-2.59%)
May 04, 2018 4.390 4.400 4.230 4.230 8,743 -0.13(-2.98%)
May 03, 2018 4.399 4.430 4.360 4.360 8,346 -0.06(-1.36%)
May 02, 2018 4.380 4.420 4.380 4.420 1,548 -0.01(-0.23%)
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.