Skip to main content
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, 2016 3.530 3.540 3.500 3.510 2,460 -0.02(-0.57%)
Nov 29, 2016 3.570 3.680 3.530 3.530 35,384 -0.01(-0.28%)
Nov 28, 2016 3.560 3.600 3.520 3.540 59,306 -0.05(-1.39%)
Nov 25, 2016 3.580 3.590 3.470 3.590 10,722 +0.01(+0.28%)
Nov 23, 2016 3.580 3.580 3.580 0 +0.03(+0.85%)
Nov 22, 2016 3.640 3.640 3.511 3.550 24,040 -0.06(-1.66%)
Nov 21, 2016 3.650 3.710 3.590 3.610 66,659 -0.04(-1.10%)
Nov 18, 2016 3.560 3.650 3.520 3.650 48,629 +0.00(+0.00%)
Nov 17, 2016 3.460 3.690 3.460 3.650 41,206 +0.17(+4.89%)
Nov 16, 2016 3.540 3.578 3.470 3.480 69,670 -0.06(-1.69%)
Nov 15, 2016 3.580 3.644 3.540 3.540 24,086 -0.01(-0.28%)
Nov 14, 2016 3.540 3.630 3.520 3.550 86,204 -0.05(-1.39%)
Nov 11, 2016 3.640 3.710 3.540 3.600 27,001 -0.06(-1.64%)
Nov 10, 2016 3.550 3.673 3.526 3.660 74,551 +0.06(+1.67%)
Nov 09, 2016 3.410 3.640 3.370 3.600 29,394 +0.09(+2.56%)
Nov 08, 2016 3.550 3.566 3.400 3.510 7,940 -0.10(-2.77%)
Nov 07, 2016 3.450 3.610 3.350 3.610 52,131 +0.13(+3.74%)
Nov 04, 2016 3.510 3.546 3.460 3.480 4,482 -0.03(-0.85%)
Nov 03, 2016 3.580 3.580 3.350 3.510 23,966 -0.09(-2.50%)
Nov 02, 2016 3.550 3.610 3.510 3.600 17,256 +0.01(+0.28%)
Nov 01, 2016 3.600 3.630 3.510 3.590 36,310 -0.01(-0.28%)
Oct 31, 2016 3.750 3.838 3.580 3.600 35,131 -0.15(-4.00%)
Oct 28, 2016 3.600 3.785 3.580 3.750 34,056 +0.15(+4.15%)
Oct 27, 2016 3.640 3.700 3.580 3.601 30,148 -0.10(-2.69%)
Oct 26, 2016 3.640 3.730 3.610 3.700 25,027 +0.06(+1.65%)
Oct 25, 2016 3.810 3.810 3.610 3.640 19,575 -0.16(-4.21%)
Oct 24, 2016 3.750 3.810 3.650 3.800 30,964 +0.01(+0.26%)
Oct 21, 2016 3.820 3.863 3.760 3.790 14,486 -0.03(-0.79%)
Oct 20, 2016 3.790 3.890 3.770 3.820 29,488 +0.03(+0.79%)
Oct 19, 2016 4.000 4.000 3.770 3.790 13,368 -0.21(-5.25%)
Oct 18, 2016 3.950 4.020 3.900 4.000 20,015 +0.08(+2.04%)
Oct 17, 2016 4.080 4.080 3.920 3.920 25,991 -0.11(-2.73%)
Oct 14, 2016 4.030 4.040 3.910 4.030 57,970 +0.02(+0.50%)
Oct 13, 2016 4.350 4.350 3.850 4.010 112,911 -0.14(-3.37%)
Oct 12, 2016 4.520 4.520 4.050 4.150 222,178 -0.95(-18.63%)
Oct 11, 2016 4.990 5.100 4.920 5.100 65,460 +0.09(+1.90%)
Oct 10, 2016 5.000 5.020 4.920 5.005 30,708 +0.06(+1.32%)
Oct 07, 2016 4.780 4.940 4.780 4.940 42,760 +0.19(+4.00%)
Oct 06, 2016 4.720 4.750 4.580 4.750 77,842 +0.06(+1.28%)
Oct 05, 2016 4.690 4.830 4.690 4.690 17,214 +0.02(+0.43%)
Oct 04, 2016 4.775 4.840 4.630 4.670 15,773 -0.15(-3.11%)
Oct 03, 2016 4.830 4.860 4.700 4.820 30,926 +0.05(+1.05%)
Sep 30, 2016 4.700 4.805 4.650 4.770 43,499 +0.04(+0.85%)
Sep 29, 2016 4.690 4.780 4.680 4.730 16,101 +0.03(+0.64%)
Sep 28, 2016 4.760 4.950 4.700 4.700 8,501 -0.05(-1.05%)
Sep 27, 2016 4.810 4.820 4.710 4.750 12,549 -0.08(-1.66%)
Sep 26, 2016 4.950 4.955 4.651 4.830 41,595 -0.11(-2.23%)
Sep 23, 2016 4.990 5.000 4.900 4.940 19,445 -0.02(-0.40%)
Sep 22, 2016 5.000 5.025 4.960 4.960 11,484 -0.04(-0.80%)
Sep 21, 2016 4.890 5.090 4.890 5.000 23,098 +0.14(+2.88%)
Sep 20, 2016 4.730 4.920 4.690 4.860 36,242 +0.12(+2.53%)
Sep 19, 2016 4.720 4.840 4.650 4.740 32,327 +0.11(+2.38%)
Sep 16, 2016 4.750 4.840 4.630 4.630 24,217 -0.12(-2.53%)
Sep 15, 2016 4.730 4.800 4.660 4.750 22,157 +0.00(+0.00%)
Sep 14, 2016 4.800 4.850 4.700 4.750 47,849 -0.05(-1.04%)
Sep 13, 2016 4.910 4.910 4.750 4.800 24,026 -0.11(-2.24%)
Sep 12, 2016 4.770 5.010 4.760 4.910 36,259 -0.05(-1.01%)
Sep 09, 2016 5.030 5.080 4.951 4.960 14,070 -0.09(-1.78%)
Sep 08, 2016 4.880 5.050 4.850 5.050 16,230 +0.19(+3.91%)
Sep 07, 2016 4.990 5.030 4.837 4.860 40,867 -0.13(-2.61%)
Sep 06, 2016 4.930 5.000 4.530 4.990 37,630 +0.05(+1.01%)
Sep 02, 2016 5.030 4.940 4.940 4.940 35,500 -0.09(-1.79%)
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.