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 (%)
Feb 28, 2018 4.194 4.230 4.170 4.220 12,070 +0.04(+0.96%)
Feb 27, 2018 4.170 4.200 4.160 4.180 9,078 +0.03(+0.72%)
Feb 26, 2018 4.150 4.168 4.138 4.150 2,624 +0.00(+0.00%)
Feb 23, 2018 4.140 4.180 4.121 4.150 5,844 +0.04(+0.97%)
Feb 22, 2018 4.100 4.110 4.080 4.110 5,361 +0.00(+0.00%)
Feb 21, 2018 4.140 4.010 4.110 4,752 +0.10(+2.49%)
Feb 20, 2018 4.100 4.122 4.010 4.010 11,726 -0.07(-1.72%)
Feb 16, 2018 4.080 4.080 4.080 0 -0.01(-0.24%)
Feb 15, 2018 4.100 4.140 4.080 4.090 14,298 -0.03(-0.73%)
Feb 14, 2018 4.160 4.160 4.110 4.120 7,819 -0.02(-0.60%)
Feb 13, 2018 4.020 4.150 4.020 4.145 17,773 +0.13(+3.36%)
Feb 12, 2018 4.090 4.140 4.010 4.010 10,521 -0.08(-1.96%)
Feb 09, 2018 4.080 4.135 4.000 4.090 15,526 +0.01(+0.25%)
Feb 08, 2018 4.190 4.190 4.030 4.080 15,746 -0.05(-1.33%)
Feb 07, 2018 3.560 4.140 3.488 4.135 68,043 +0.45(+12.36%)
Feb 06, 2018 3.600 3.720 3.600 3.680 13,954 -0.06(-1.60%)
Feb 05, 2018 3.770 3.812 3.770 3.740 8,220 -0.07(-1.84%)
Feb 02, 2018 3.810 3.820 3.750 3.810 12,000 -0.05(-1.30%)
Feb 01, 2018 3.850 3.876 3.850 3.860 6,278 -0.02(-0.52%)
Jan 31, 2018 3.920 3.960 3.880 3.880 8,117 -0.06(-1.42%)
Jan 30, 2018 3.940 3.920 3.936 6,375 +0.02(+0.41%)
Jan 29, 2018 3.900 3.960 3.900 3.920 5,845 -0.02(-0.51%)
Jan 26, 2018 3.940 3.980 3.880 3.940 18,897 +0.04(+0.95%)
Jan 25, 2018 3.950 4.000 3.900 3.903 24,003 +0.00(+0.08%)
Jan 24, 2018 3.910 3.930 3.870 3.900 62,577 -0.02(-0.51%)
Jan 23, 2018 3.890 3.980 3.890 3.920 12,002 -0.01(-0.25%)
Jan 22, 2018 3.890 3.930 3.890 3.930 78,569 +0.01(+0.26%)
Jan 19, 2018 3.880 3.953 3.880 3.920 26,073 +0.01(+0.14%)
Jan 18, 2018 3.998 3.998 3.890 3.914 26,487 -0.09(-2.14%)
Jan 17, 2018 4.010 4.029 3.970 4.000 9,574 -0.02(-0.50%)
Jan 16, 2018 4.090 4.130 4.010 4.020 30,754 -0.08(-1.95%)
Jan 12, 2018 4.100 4.100 4.100 0 -0.08(-1.83%)
Jan 11, 2018 4.199 4.199 4.176 4.176 1,337 +0.02(+0.39%)
Jan 10, 2018 4.190 4.190 4.140 4.160 9,326 -0.08(-1.89%)
Jan 09, 2018 4.200 4.240 4.142 4.240 8,197 +0.02(+0.47%)
Jan 08, 2018 4.280 4.290 4.220 4.220 1,696 -0.03(-0.76%)
Jan 05, 2018 4.200 4.275 4.185 4.252 6,216 +0.05(+1.24%)
Jan 04, 2018 4.300 4.300 4.181 4.200 7,940 -0.08(-1.87%)
Jan 03, 2018 4.180 4.320 4.160 4.280 8,398 +0.13(+3.13%)
Jan 02, 2018 4.090 4.150 4.090 4.150 10,419 +0.03(+0.73%)
Dec 29, 2017 4.120 4.120 4.120 0 -0.02(-0.48%)
Dec 28, 2017 4.200 4.200 4.100 4.140 9,615 -0.04(-0.96%)
Dec 27, 2017 4.110 4.190 4.060 4.180 19,041 +0.07(+1.70%)
Dec 26, 2017 4.100 4.200 4.100 4.110 20,437 -0.09(-2.14%)
Dec 22, 2017 4.100 4.200 4.018 4.200 40,533 +0.04(+0.96%)
Dec 21, 2017 4.110 4.200 4.030 4.160 32,475 -0.01(-0.21%)
Dec 20, 2017 4.090 4.200 4.030 4.169 33,754 +0.06(+1.38%)
Dec 19, 2017 4.140 4.140 4.112 4.112 2,723 +0.00(+0.05%)
Dec 18, 2017 4.080 4.110 4.000 4.110 20,700 +0.09(+2.24%)
Dec 15, 2017 4.000 4.150 4.000 4.020 25,030 -0.01(-0.25%)
Dec 14, 2017 4.090 4.180 4.030 4.030 14,994 -0.08(-1.87%)
Dec 13, 2017 4.080 4.110 4.080 4.107 2,750 +0.04(+0.90%)
Dec 12, 2017 4.100 4.109 4.030 4.070 44,689 -0.08(-1.93%)
Dec 11, 2017 4.090 4.205 4.085 4.150 12,377 -0.01(-0.24%)
Dec 08, 2017 4.090 4.280 4.090 4.160 42,009 -0.03(-0.72%)
Dec 07, 2017 4.230 4.230 4.040 4.190 28,974 +0.00(+0.00%)
Dec 06, 2017 3.990 4.192 3.500 4.190 43,079 -0.03(-0.71%)
Dec 05, 2017 4.080 4.220 4.070 4.220 17,114 +0.11(+2.67%)
Dec 04, 2017 4.120 4.170 4.100 4.110 15,371 -0.01(-0.24%)
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.