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 29, 2016 5.180 5.250 5.100 5.180 30,513 +0.00(+0.00%)
Jul 28, 2016 5.090 5.189 5.090 5.180 31,056 +0.00(+0.00%)
Jul 27, 2016 5.280 5.280 5.069 5.180 51,205 -0.05(-0.96%)
Jul 26, 2016 4.900 5.250 4.900 5.230 183,976 +0.30(+6.09%)
Jul 25, 2016 4.900 4.950 4.900 4.930 12,451 -0.04(-0.80%)
Jul 22, 2016 4.800 4.970 4.730 4.970 20,534 +0.12(+2.47%)
Jul 21, 2016 4.790 4.900 4.700 4.850 38,144 +0.15(+3.19%)
Jul 20, 2016 4.800 4.800 4.620 4.700 13,352 -0.08(-1.67%)
Jul 19, 2016 4.800 4.860 4.700 4.780 5,083 +0.01(+0.21%)
Jul 18, 2016 4.770 4.870 4.720 4.770 4,100 -0.02(-0.42%)
Jul 15, 2016 4.659 4.790 4.659 4.790 5,546 +0.09(+1.91%)
Jul 14, 2016 4.640 4.740 4.620 4.700 4,751 +0.02(+0.43%)
Jul 13, 2016 4.630 4.730 4.480 4.680 14,595 +0.07(+1.52%)
Jul 12, 2016 4.580 4.700 4.560 4.610 13,712 +0.04(+0.88%)
Jul 11, 2016 4.660 4.760 4.570 4.570 5,812 -0.07(-1.49%)
Jul 08, 2016 4.450 4.650 4.356 4.639 27,364 +0.20(+4.49%)
Jul 07, 2016 4.440 4.520 4.430 4.440 14,824 +0.03(+0.68%)
Jul 06, 2016 4.420 4.440 4.260 4.410 9,523 +0.11(+2.56%)
Jul 05, 2016 4.280 4.320 4.195 4.300 10,756 +0.08(+1.90%)
Jul 01, 2016 4.160 4.220 4.220 4.220 10,600 +0.07(+1.69%)
Jun 30, 2016 4.270 4.300 4.150 4.150 19,074 -0.09(-2.12%)
Jun 29, 2016 4.240 4.350 4.240 4.240 16,211 +0.02(+0.47%)
Jun 28, 2016 4.210 4.270 4.150 4.220 3,742 +0.06(+1.44%)
Jun 27, 2016 4.240 4.240 4.150 4.160 13,487 -0.09(-2.12%)
Jun 24, 2016 4.330 4.330 4.088 4.250 16,832 -0.13(-2.97%)
Jun 23, 2016 4.620 4.640 4.310 4.380 14,688 +0.09(+2.10%)
Jun 22, 2016 4.230 4.310 4.230 4.290 3,400 +0.03(+0.70%)
Jun 21, 2016 4.250 4.327 3.960 4.260 22,702 +0.04(+0.95%)
Jun 20, 2016 4.050 4.250 4.050 4.220 15,911 +0.07(+1.69%)
Jun 17, 2016 4.260 4.260 4.050 4.150 22,633 -0.06(-1.43%)
Jun 16, 2016 4.100 4.250 3.950 4.210 11,742 +0.00(+0.00%)
Jun 15, 2016 4.270 4.290 4.125 4.210 26,668 -0.08(-1.86%)
Jun 14, 2016 4.435 4.490 4.255 4.290 17,271 -0.15(-3.32%)
Jun 13, 2016 4.520 4.620 4.400 4.437 32,752 -0.01(-0.25%)
Jun 10, 2016 4.510 4.610 4.418 4.448 31,993 -0.03(-0.71%)
Jun 09, 2016 4.370 4.490 4.250 4.480 23,721 -0.09(-1.97%)
Jun 08, 2016 4.620 4.690 4.130 4.570 144,773 -0.09(-1.93%)
Jun 07, 2016 4.750 4.750 4.630 4.660 32,259 -0.06(-1.27%)
Jun 06, 2016 4.790 4.790 4.680 4.720 5,305 +0.03(+0.64%)
Jun 03, 2016 4.680 4.800 4.650 4.690 27,882 +0.04(+0.86%)
Jun 02, 2016 4.740 4.750 4.650 4.650 6,508 -0.06(-1.27%)
Jun 01, 2016 4.500 4.820 4.330 4.710 111,743 +0.17(+3.74%)
May 31, 2016 4.570 4.570 4.470 4.540 11,090 -0.02(-0.44%)
May 27, 2016 4.570 4.560 4.560 4.560 9,600 +0.03(+0.66%)
May 26, 2016 4.518 4.561 4.450 4.530 14,401 +0.03(+0.67%)
May 25, 2016 4.566 4.590 4.500 4.500 8,857 -0.03(-0.66%)
May 24, 2016 4.390 4.600 4.390 4.530 31,357 +0.16(+3.66%)
May 23, 2016 4.289 4.420 4.270 4.370 17,604 +0.07(+1.63%)
May 20, 2016 4.330 4.330 4.250 4.300 9,576 -0.01(-0.23%)
May 19, 2016 4.310 4.390 4.250 4.310 12,470 +0.00(+0.00%)
May 18, 2016 4.300 4.430 4.295 4.310 8,710 +0.02(+0.47%)
May 17, 2016 4.400 4.420 4.220 4.290 19,066 -0.09(-2.05%)
May 16, 2016 4.590 4.630 4.360 4.380 49,757 -0.21(-4.58%)
May 13, 2016 4.450 4.850 4.450 4.590 135,021 +0.31(+7.24%)
May 12, 2016 4.440 4.440 4.130 4.280 44,107 +0.11(+2.64%)
May 11, 2016 4.377 4.377 4.110 4.170 20,507 -0.13(-3.02%)
May 10, 2016 4.270 4.470 4.270 4.300 15,844 +0.03(+0.70%)
May 09, 2016 4.250 4.360 4.190 4.270 11,965 +0.04(+0.95%)
May 06, 2016 4.200 4.270 4.150 4.230 31,649 +0.05(+1.20%)
May 05, 2016 4.260 4.270 4.160 4.180 14,735 -0.02(-0.48%)
May 04, 2016 4.250 4.270 4.160 4.200 21,717 -0.04(-0.94%)
May 03, 2016 4.280 4.380 4.240 4.240 20,234 -0.04(-0.93%)
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.