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 (%)
Nov 30, 2018 6.490 6.490 6.280 6.280 25,000 -0.15(-2.33%)
Nov 29, 2018 6.300 6.686 6.270 6.430 189,538 +0.20(+3.21%)
Nov 28, 2018 5.610 6.250 5.610 6.230 274,519 +0.90(+16.89%)
Nov 27, 2018 5.300 5.370 5.245 5.330 20,143 +0.03(+0.57%)
Nov 26, 2018 5.250 5.300 5.231 5.300 9,267 +0.06(+1.15%)
Nov 23, 2018 5.110 5.240 5.110 5.240 5,700 +0.13(+2.54%)
Nov 21, 2018 5.110 5.110 5.110 0 -0.03(-0.58%)
Nov 20, 2018 5.170 5.170 5.059 5.140 12,572 -0.04(-0.77%)
Nov 19, 2018 5.110 5.180 5.085 5.180 14,225 +0.13(+2.57%)
Nov 16, 2018 5.040 5.150 5.020 5.050 18,100 -0.09(-1.75%)
Nov 15, 2018 5.130 5.150 5.050 5.140 10,094 +0.03(+0.59%)
Nov 14, 2018 5.190 5.190 5.080 5.110 10,117 -0.08(-1.54%)
Nov 13, 2018 5.070 5.190 5.060 5.190 14,686 +0.13(+2.57%)
Nov 12, 2018 5.210 5.210 5.050 5.060 22,639 -0.10(-1.94%)
Nov 09, 2018 5.200 5.300 5.120 5.160 15,800 -0.12(-2.27%)
Nov 08, 2018 5.070 5.280 5.070 5.280 46,040 +0.16(+3.13%)
Nov 07, 2018 5.130 5.240 5.080 5.120 25,817 -0.03(-0.58%)
Nov 06, 2018 5.150 5.230 5.100 5.150 9,687 -0.03(-0.58%)
Nov 05, 2018 5.200 5.280 5.179 5.180 10,324 +0.03(+0.58%)
Nov 02, 2018 5.200 5.250 5.150 5.150 10,700 -0.08(-1.53%)
Nov 01, 2018 5.260 5.300 5.200 5.230 14,971 -0.05(-0.95%)
Oct 31, 2018 5.180 5.280 5.100 5.280 16,907 +0.10(+1.93%)
Oct 30, 2018 5.110 5.180 5.059 5.180 5,409 +0.09(+1.77%)
Oct 29, 2018 5.140 5.210 5.082 5.090 10,838 -0.05(-0.97%)
Oct 26, 2018 5.100 5.280 5.010 5.140 19,000 -0.02(-0.39%)
Oct 25, 2018 5.210 5.300 5.120 5.160 25,800 +0.01(+0.19%)
Oct 24, 2018 5.160 5.160 5.070 5.150 15,315 +0.00(+0.09%)
Oct 23, 2018 5.099 5.230 5.025 5.146 12,847 -0.02(-0.47%)
Oct 22, 2018 5.220 5.253 5.170 5.170 7,676 -0.13(-2.45%)
Oct 19, 2018 5.270 5.300 5.140 5.300 7,200 +0.08(+1.53%)
Oct 18, 2018 5.190 5.320 5.190 5.220 86,838 -0.02(-0.38%)
Oct 17, 2018 5.250 5.260 5.140 5.240 7,539 -0.01(-0.19%)
Oct 16, 2018 5.170 5.250 5.110 5.250 26,392 +0.11(+2.14%)
Oct 15, 2018 5.010 5.270 5.010 5.140 27,974 +0.08(+1.58%)
Oct 12, 2018 5.080 5.130 5.060 5.060 55,100 -0.01(-0.20%)
Oct 11, 2018 5.020 5.170 5.000 5.070 52,513 -0.03(-0.59%)
Oct 10, 2018 5.280 5.280 5.100 5.100 25,067 -0.15(-2.86%)
Oct 09, 2018 5.230 5.350 5.200 5.250 31,262 -0.05(-0.94%)
Oct 08, 2018 5.490 5.490 5.250 5.300 13,761 +0.06(+1.15%)
Oct 05, 2018 5.290 5.350 5.200 5.240 43,700 -0.09(-1.69%)
Oct 04, 2018 5.320 5.370 5.200 5.330 39,309 -0.03(-0.56%)
Oct 03, 2018 5.320 5.400 5.270 5.360 13,916 +0.02(+0.37%)
Oct 02, 2018 5.330 5.340 5.180 5.340 34,691 +0.01(+0.19%)
Oct 01, 2018 5.270 5.380 5.250 5.330 9,955 +0.06(+1.14%)
Sep 28, 2018 5.280 5.370 5.250 5.270 10,500 -0.04(-0.75%)
Sep 27, 2018 5.410 5.430 5.270 5.310 26,265 -0.05(-0.93%)
Sep 26, 2018 5.390 5.425 5.320 5.360 20,301 -0.04(-0.74%)
Sep 25, 2018 5.540 5.580 5.400 5.400 18,195 -0.10(-1.82%)
Sep 24, 2018 5.490 5.580 5.400 5.500 18,323 +0.03(+0.55%)
Sep 21, 2018 5.420 5.470 5.105 5.470 14,800 +0.01(+0.18%)
Sep 20, 2018 5.400 5.500 5.400 5.460 22,576 +0.02(+0.37%)
Sep 19, 2018 5.380 5.480 5.380 5.440 15,692 +0.05(+0.93%)
Sep 18, 2018 5.380 5.440 5.370 5.390 25,593 +0.01(+0.19%)
Sep 17, 2018 5.380 5.420 5.360 5.380 18,135 +0.00(+0.00%)
Sep 14, 2018 5.400 5.420 5.380 5.380 18,100 -0.02(-0.37%)
Sep 13, 2018 5.380 5.430 5.360 5.400 10,986 +0.02(+0.37%)
Sep 12, 2018 5.400 5.420 5.370 5.380 15,515 -0.02(-0.37%)
Sep 11, 2018 5.400 5.460 5.390 5.400 22,995 -0.03(-0.55%)
Sep 10, 2018 5.400 5.510 5.360 5.430 66,406 +0.03(+0.56%)
Sep 07, 2018 5.340 5.520 5.340 5.400 58,500 -0.05(-0.92%)
Sep 06, 2018 5.400 5.565 5.400 5.450 44,100 +0.03(+0.55%)
Sep 05, 2018 5.440 5.490 5.330 5.420 24,169 -0.07(-1.28%)
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.