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 (%)
Sep 30, 2015 3.920 3.920 3.850 3.850 252 -0.17(-4.23%)
Sep 29, 2015 4.000 4.030 3.900 4.020 15,166 +0.07(+1.77%)
Sep 28, 2015 3.980 4.000 3.850 3.950 30,809 +0.07(+1.81%)
Sep 25, 2015 4.100 4.170 3.860 3.880 13,355 -0.32(-7.62%)
Sep 24, 2015 4.141 4.200 4.060 4.200 3,826 +0.05(+1.20%)
Sep 23, 2015 4.160 4.300 4.150 4.150 1,512 -0.05(-1.19%)
Sep 22, 2015 4.200 4.320 4.190 4.200 3,520 -0.10(-2.33%)
Sep 21, 2015 4.460 4.460 4.260 4.300 14,447 -0.17(-3.80%)
Sep 18, 2015 4.180 4.470 4.180 4.470 14,935 +0.21(+4.93%)
Sep 17, 2015 4.360 4.380 4.150 4.260 8,529 -0.09(-2.07%)
Sep 16, 2015 4.300 4.457 4.270 4.350 1,593 +0.10(+2.35%)
Sep 15, 2015 4.150 4.250 4.090 4.250 7,874 +0.00(+0.00%)
Sep 14, 2015 4.110 4.290 4.110 4.250 4,099 +0.09(+2.16%)
Sep 11, 2015 4.140 4.200 4.110 4.160 2,746 -0.02(-0.48%)
Sep 10, 2015 4.110 4.250 4.110 4.180 2,741 -0.01(-0.24%)
Sep 09, 2015 4.150 4.280 4.120 4.190 3,857 -0.06(-1.41%)
Sep 08, 2015 4.250 4.330 4.150 4.250 1,935 +0.00(+0.00%)
Sep 04, 2015 4.160 4.250 4.250 4.250 1,400 +0.09(+2.16%)
Sep 03, 2015 4.200 4.280 4.160 4.160 8,074 +0.06(+1.46%)
Sep 02, 2015 4.480 4.480 4.100 4.100 12,866 -0.28(-6.39%)
Sep 01, 2015 4.350 4.490 4.260 4.380 10,515 -0.02(-0.45%)
Aug 31, 2015 4.250 4.450 4.201 4.400 59,073 +0.15(+3.53%)
Aug 28, 2015 4.240 4.330 4.240 4.250 1,192 -0.09(-2.07%)
Aug 27, 2015 4.120 4.350 4.120 4.340 8,702 +0.12(+2.84%)
Aug 26, 2015 4.160 4.220 4.095 4.220 31,849 +0.05(+1.20%)
Aug 25, 2015 4.250 4.250 4.110 4.170 5,296 -0.07(-1.65%)
Aug 24, 2015 4.111 4.250 4.110 4.240 14,294 +0.03(+0.71%)
Aug 21, 2015 4.100 4.210 4.100 4.210 4,729 +0.01(+0.24%)
Aug 20, 2015 4.140 4.200 4.140 4.200 12,397 +0.00(+0.00%)
Aug 19, 2015 4.250 4.250 4.150 4.200 489 +0.00(+0.00%)
Aug 18, 2015 4.102 4.240 4.100 4.200 10,220 +0.07(+1.69%)
Aug 17, 2015 4.102 4.150 4.100 4.130 4,820 +0.01(+0.24%)
Aug 14, 2015 4.197 4.220 4.100 4.120 9,143 +0.00(+0.00%)
Aug 13, 2015 4.220 4.220 4.120 4.120 734 -0.08(-1.90%)
Aug 12, 2015 4.100 4.240 4.063 4.200 8,905 +0.10(+2.44%)
Aug 11, 2015 4.020 4.100 4.000 4.100 82,860 +0.00(+0.00%)
Aug 10, 2015 4.040 4.100 4.000 4.100 730 +0.05(+1.23%)
Aug 07, 2015 3.910 4.100 3.862 4.050 49,343 +0.20(+5.19%)
Aug 06, 2015 3.990 3.990 3.810 3.850 15,397 -0.05(-1.28%)
Aug 05, 2015 3.850 3.924 3.850 3.900 15,164 +0.10(+2.63%)
Aug 04, 2015 3.800 3.810 3.800 3.800 2,627 -0.08(-2.05%)
Aug 03, 2015 3.750 3.900 3.750 3.880 4,613 +0.03(+0.77%)
Jul 31, 2015 3.780 3.850 3.750 3.850 2,800 +0.18(+4.90%)
Jul 29, 2015 3.750 3.670 3.670 3.670 8,500 -0.18(-4.68%)
Jul 28, 2015 3.850 3.940 3.850 3.850 3,479 +0.08(+2.12%)
Jul 27, 2015 3.890 3.890 3.760 3.770 3,183 -0.23(-5.72%)
Jul 24, 2015 3.860 3.999 3.860 3.999 3,694 +0.09(+2.27%)
Jul 23, 2015 3.894 4.000 3.894 3.910 3,434 -0.08(-2.01%)
Jul 21, 2015 3.900 3.990 3.850 3.990 10 +0.00(+0.00%)
Jul 20, 2015 3.950 4.000 3.900 3.990 940 +0.02(+0.50%)
Jul 17, 2015 3.750 3.970 3.650 3.970 39,518 +0.35(+9.67%)
Jul 16, 2015 3.910 3.910 3.490 3.620 50,541 -0.29(-7.42%)
Jul 15, 2015 4.300 4.332 3.730 3.910 34,475 -0.65(-14.25%)
Jul 14, 2015 4.570 4.570 4.560 4.560 451 +0.06(+1.33%)
Jul 13, 2015 4.510 4.520 4.450 4.500 10,860 -0.01(-0.22%)
Jul 10, 2015 4.430 4.510 4.210 4.510 15,754 +0.00(+0.00%)
Jul 09, 2015 4.550 4.650 4.350 4.510 26,815 +0.01(+0.22%)
Jul 08, 2015 4.606 4.610 4.500 4.500 723 -0.11(-2.39%)
Jul 07, 2015 4.597 4.630 4.530 4.610 4,026 +0.01(+0.22%)
Jul 06, 2015 4.520 4.610 4.520 4.600 2,086 +0.00(+0.00%)
Jul 02, 2015 4.560 4.600 4.600 4.600 7,000 +0.10(+2.22%)
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.