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 (%)
Feb 26, 2010 5.880 5.992 5.570 5.640 51,040 -0.24(-4.00%)
Feb 25, 2010 5.470 5.990 5.390 5.875 62,080 +0.39(+7.21%)
Feb 24, 2010 5.410 5.510 5.330 5.480 46,200 +0.04(+0.71%)
Feb 23, 2010 5.890 5.970 5.310 5.442 104,299 -0.46(-7.77%)
Feb 22, 2010 6.140 6.140 5.850 5.900 32,713 +0.00(+0.00%)
Feb 19, 2010 5.830 6.050 5.800 5.900 39,098 +0.12(+2.08%)
Feb 18, 2010 5.950 6.101 5.780 5.780 66,051 -0.35(-5.71%)
Feb 17, 2010 6.170 6.240 5.700 6.130 149,919 -0.05(-0.81%)
Feb 16, 2010 5.970 6.230 5.910 6.180 234,026 +0.37(+6.37%)
Feb 12, 2010 5.340 5.810 5.810 5.810 213,000 +0.42(+7.71%)
Feb 11, 2010 5.110 5.400 5.060 5.394 110,047 +0.34(+6.81%)
Feb 10, 2010 4.950 5.170 4.900 5.050 34,310 +0.06(+1.20%)
Feb 09, 2010 4.730 5.030 4.730 4.990 41,490 +0.29(+6.17%)
Feb 08, 2010 4.700 4.730 4.570 4.700 26,069 -0.03(-0.63%)
Feb 05, 2010 4.730 4.890 4.600 4.730 72,479 -0.03(-0.63%)
Feb 04, 2010 5.320 5.320 4.750 4.760 110,284 -0.74(-13.45%)
Feb 03, 2010 5.140 5.500 5.140 5.500 117,501 +0.33(+6.38%)
Feb 02, 2010 4.300 5.250 4.300 5.170 86,752 +0.58(+12.63%)
Feb 01, 2010 4.590 4.650 4.530 4.590 43,186 +0.11(+2.46%)
Jan 29, 2010 4.400 4.550 4.300 4.480 62,073 +0.15(+3.46%)
Jan 28, 2010 4.220 4.650 4.220 4.330 67,486 +0.18(+4.34%)
Jan 27, 2010 4.220 4.349 4.100 4.150 25,344 -0.20(-4.60%)
Jan 26, 2010 4.150 4.350 4.150 4.350 14,105 +0.16(+3.82%)
Jan 25, 2010 4.430 4.430 4.010 4.190 67,424 -0.18(-4.12%)
Jan 22, 2010 4.580 4.630 4.310 4.370 29,683 -0.18(-3.95%)
Jan 21, 2010 4.470 4.600 4.350 4.550 24,040 +0.08(+1.79%)
Jan 20, 2010 4.379 4.470 4.258 4.470 29,477 +0.05(+1.13%)
Jan 19, 2010 4.250 4.560 4.250 4.420 20,290 +0.11(+2.55%)
Jan 15, 2010 4.390 4.310 4.310 4.310 15,100 -0.14(-3.15%)
Jan 14, 2010 4.480 4.660 4.350 4.450 33,192 +0.00(+0.00%)
Jan 13, 2010 4.510 4.680 4.260 4.450 66,173 -0.16(-3.47%)
Jan 12, 2010 5.000 5.000 4.550 4.610 27,549 -0.13(-2.74%)
Jan 11, 2010 4.740 4.780 4.680 4.740 26,235 +0.00(+0.00%)
Jan 08, 2010 4.800 4.880 4.680 4.740 42,890 -0.20(-4.05%)
Jan 07, 2010 4.870 5.000 4.850 4.940 34,492 +0.04(+0.81%)
Jan 06, 2010 5.130 5.190 4.790 4.900 82,643 -0.32(-6.13%)
Jan 05, 2010 5.300 5.300 5.100 5.220 15,765 -0.08(-1.51%)
Jan 04, 2010 5.350 5.450 5.250 5.300 20,746 +0.00(+0.00%)
Dec 31, 2009 5.330 5.300 5.300 5.300 43,100 +0.01(+0.19%)
Dec 30, 2009 4.860 5.420 4.860 5.290 175,397 +0.44(+9.07%)
Dec 29, 2009 4.770 4.900 4.760 4.850 59,772 +0.10(+2.01%)
Dec 28, 2009 4.838 4.940 4.620 4.755 58,145 -0.05(-0.95%)
Dec 24, 2009 4.920 4.920 4.560 4.800 30,445 +0.22(+4.81%)
Dec 23, 2009 4.210 4.840 4.210 4.580 126,785 +0.38(+9.05%)
Dec 22, 2009 4.070 4.220 3.950 4.200 55,487 +0.20(+5.00%)
Dec 21, 2009 3.560 4.100 3.500 4.000 81,124 +0.51(+14.62%)
Dec 18, 2009 3.500 3.740 3.480 3.490 80,282 +0.01(+0.29%)
Dec 17, 2009 3.610 3.750 3.450 3.480 186,211 +0.06(+1.75%)
Dec 16, 2009 3.590 3.650 3.400 3.420 52,894 -0.15(-4.20%)
Dec 15, 2009 3.510 3.700 3.510 3.570 14,587 -0.08(-2.19%)
Dec 14, 2009 3.500 3.650 3.500 3.650 81,416 -0.13(-3.44%)
Dec 11, 2009 3.850 3.900 3.650 3.780 14,915 +0.00(+0.04%)
Dec 10, 2009 3.640 3.840 3.640 3.778 36,475 -0.04(-1.09%)
Dec 09, 2009 3.979 3.980 3.670 3.820 18,816 -0.13(-3.29%)
Dec 08, 2009 3.960 4.090 3.910 3.950 45,879 -0.02(-0.51%)
Dec 07, 2009 3.600 3.980 3.550 3.970 45,717 +0.42(+11.83%)
Dec 04, 2009 3.750 3.820 3.550 3.550 55,658 -0.27(-7.07%)
Dec 03, 2009 3.920 3.920 3.800 3.820 59,779 -0.16(-4.02%)
Dec 02, 2009 4.120 4.120 3.730 3.980 151,687 -0.14(-3.40%)
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.