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 (%)
Jan 31, 2014 4.020 4.040 3.840 4.000 17,243 -0.01(-0.25%)
Jan 30, 2014 4.090 4.090 3.800 4.010 195,756 -0.07(-1.72%)
Jan 29, 2014 4.050 4.090 3.960 4.080 8,302 +0.06(+1.49%)
Jan 28, 2014 3.950 4.140 3.914 4.020 28,584 +0.02(+0.50%)
Jan 27, 2014 4.140 4.150 4.000 4.000 15,293 -0.09(-2.20%)
Jan 24, 2014 4.030 4.220 4.004 4.090 9,167 +0.07(+1.74%)
Jan 23, 2014 4.010 4.090 3.990 4.020 12,905 -0.02(-0.50%)
Jan 22, 2014 4.120 4.120 4.001 4.040 14,750 -0.12(-2.88%)
Jan 21, 2014 4.030 4.220 4.000 4.160 21,795 +0.14(+3.48%)
Jan 17, 2014 4.100 4.020 4.020 4.020 4,300 -0.02(-0.50%)
Jan 16, 2014 4.040 4.040 4.040 4.040 100 +0.03(+0.75%)
Jan 15, 2014 3.960 4.230 3.940 4.010 45,365 +0.07(+1.78%)
Jan 14, 2014 3.900 4.200 3.900 3.940 13,999 -0.04(-1.01%)
Jan 13, 2014 3.930 4.060 3.930 3.980 14,849 +0.05(+1.27%)
Jan 10, 2014 3.970 4.030 3.930 3.930 3,085 -0.14(-3.44%)
Jan 09, 2014 4.050 4.140 4.010 4.070 10,143 +0.01(+0.25%)
Jan 08, 2014 4.170 4.200 4.060 4.060 834 -0.09(-2.17%)
Jan 07, 2014 4.200 4.390 3.950 4.150 34,794 -0.01(-0.24%)
Jan 06, 2014 4.061 4.270 4.020 4.160 25,218 +0.10(+2.46%)
Jan 03, 2014 4.173 4.400 3.990 4.060 66,872 -0.18(-4.21%)
Jan 02, 2014 4.250 4.300 3.880 4.238 66,609 -0.01(-0.28%)
Dec 31, 2013 4.100 4.250 4.250 4.250 60,500 +0.17(+4.17%)
Dec 30, 2013 3.770 4.080 3.700 4.080 58,193 +0.27(+7.09%)
Dec 27, 2013 3.830 3.830 3.691 3.810 23,722 -0.03(-0.87%)
Dec 26, 2013 3.940 3.940 3.750 3.844 32,426 -0.07(-1.70%)
Dec 24, 2013 3.740 3.950 3.730 3.910 44,577 +0.10(+2.62%)
Dec 23, 2013 3.800 4.000 3.740 3.810 70,455 +0.01(+0.26%)
Dec 20, 2013 4.010 4.010 3.650 3.800 28,384 -0.12(-3.06%)
Dec 19, 2013 4.250 4.250 3.882 3.920 39,000 -0.41(-9.47%)
Dec 18, 2013 4.400 4.400 4.319 4.330 9,562 -0.07(-1.56%)
Dec 17, 2013 4.320 4.400 4.250 4.398 3,900 +0.05(+1.11%)
Dec 16, 2013 4.250 4.370 4.250 4.350 3,267 +0.05(+1.16%)
Dec 13, 2013 4.250 4.480 4.250 4.300 30,217 -0.02(-0.35%)
Dec 12, 2013 4.400 4.400 4.300 4.315 16,901 -0.08(-1.93%)
Dec 11, 2013 4.350 4.430 4.350 4.400 5,612 -0.01(-0.23%)
Dec 10, 2013 4.360 4.450 4.350 4.410 9,064 +0.05(+1.15%)
Dec 09, 2013 4.400 4.400 4.350 4.360 3,816 -0.03(-0.68%)
Dec 06, 2013 4.350 4.505 4.350 4.390 24,142 -0.01(-0.23%)
Dec 05, 2013 4.360 4.400 4.290 4.400 4,742 +0.06(+1.38%)
Dec 04, 2013 4.340 4.400 4.300 4.340 3,680 +0.01(+0.23%)
Dec 03, 2013 4.330 4.400 4.250 4.330 26,400 +0.00(+0.00%)
Dec 02, 2013 4.380 4.470 4.300 4.330 17,770 -0.02(-0.46%)
Nov 29, 2013 4.350 4.430 4.350 4.350 21,683 -0.04(-0.91%)
Nov 27, 2013 4.400 4.550 4.310 4.390 17,803 -0.01(-0.23%)
Nov 26, 2013 4.330 4.500 4.330 4.400 25,336 +0.01(+0.23%)
Nov 25, 2013 4.362 4.390 4.360 4.390 1,550 -0.01(-0.23%)
Nov 22, 2013 4.400 4.470 4.360 4.400 2,600 +0.00(+0.00%)
Nov 21, 2013 4.600 4.600 4.390 4.400 6,730 -0.20(-4.35%)
Nov 20, 2013 4.650 4.650 4.330 4.600 41,234 -0.04(-0.86%)
Nov 19, 2013 4.370 4.710 4.300 4.640 30,478 +0.20(+4.50%)
Nov 18, 2013 4.310 4.560 4.300 4.440 27,223 +0.14(+3.26%)
Nov 15, 2013 4.300 4.360 4.260 4.300 8,830 -0.03(-0.69%)
Nov 14, 2013 4.350 4.390 4.270 4.330 26,684 +0.11(+2.61%)
Nov 13, 2013 4.300 4.670 4.200 4.220 74,687 -0.08(-1.86%)
Nov 12, 2013 4.300 4.520 4.250 4.300 22,395 -0.01(-0.23%)
Nov 11, 2013 4.360 4.430 4.160 4.310 17,887 -0.11(-2.49%)
Nov 08, 2013 4.380 4.499 4.351 4.420 5,986 +0.04(+0.91%)
Nov 07, 2013 4.260 4.490 4.250 4.380 32,103 +0.09(+2.10%)
Nov 06, 2013 4.310 4.360 4.290 4.290 11,152 -0.02(-0.46%)
Nov 05, 2013 4.300 4.370 4.290 4.310 11,177 +0.00(+0.00%)
Nov 04, 2013 4.300 4.330 4.300 4.310 1,659 -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.