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 (%)
Jul 31, 2009 3.870 4.100 3.850 4.090 32,857 +0.14(+3.54%)
Jul 30, 2009 4.180 4.180 3.760 3.950 26,407 +0.07(+1.80%)
Jul 29, 2009 4.000 4.000 3.850 3.880 31,754 -0.12(-3.00%)
Jul 28, 2009 4.000 4.197 3.900 4.000 51,495 -0.05(-1.23%)
Jul 27, 2009 4.204 4.330 4.000 4.050 78,416 -0.09(-2.17%)
Jul 24, 2009 4.100 4.200 3.800 4.140 110 +0.19(+4.81%)
Jul 23, 2009 4.730 4.730 3.550 3.950 400,378 -0.65(-14.13%)
Jul 22, 2009 4.700 4.790 4.500 4.600 74,747 -0.10(-2.13%)
Jul 21, 2009 4.760 4.800 4.440 4.700 96,228 +0.25(+5.62%)
Jul 20, 2009 4.390 4.660 4.290 4.450 146,881 +0.19(+4.46%)
Jul 17, 2009 4.490 4.490 4.150 4.260 27,325 +0.13(+3.15%)
Jul 16, 2009 3.980 4.430 3.980 4.130 125,371 -0.22(-5.06%)
Jul 15, 2009 4.150 4.620 4.110 4.350 376,916 +0.25(+6.10%)
Jul 14, 2009 3.410 4.140 3.400 4.100 193,079 +0.69(+20.24%)
Jul 13, 2009 3.490 3.535 3.340 3.410 22,173 -0.05(-1.45%)
Jul 10, 2009 3.400 3.500 3.350 3.460 30,930 +0.01(+0.29%)
Jul 09, 2009 3.350 3.450 3.140 3.450 30,946 +0.15(+4.55%)
Jul 08, 2009 3.780 3.780 3.250 3.300 86,973 -0.35(-9.59%)
Jul 07, 2009 3.420 3.690 3.420 3.650 23,015 +0.24(+7.04%)
Jul 06, 2009 3.610 3.850 3.400 3.410 41,869 -0.44(-11.43%)
Jul 02, 2009 3.750 3.850 3.700 3.850 12,821 +0.04(+1.05%)
Jul 01, 2009 3.850 3.970 3.730 3.810 22,352 -0.03(-0.78%)
Jun 30, 2009 3.500 3.840 3.350 3.840 40,040 +0.19(+5.21%)
Jun 29, 2009 3.830 3.830 3.500 3.650 28,436 -0.07(-1.89%)
Jun 26, 2009 3.600 3.890 3.600 3.720 56,070 +0.12(+3.34%)
Jun 25, 2009 3.200 3.650 3.110 3.600 55,866 +0.55(+18.03%)
Jun 24, 2009 3.100 3.150 3.050 3.050 23,640 +0.00(+0.00%)
Jun 23, 2009 3.270 3.270 3.050 3.050 25,615 -0.22(-6.72%)
Jun 22, 2009 3.360 3.450 3.150 3.270 14,097 -0.13(-3.83%)
Jun 19, 2009 3.510 3.543 3.400 3.400 20,096 -0.05(-1.45%)
Jun 18, 2009 3.390 3.450 3.155 3.450 28,687 +0.08(+2.38%)
Jun 17, 2009 3.500 3.500 3.250 3.370 40,775 -0.15(-4.26%)
Jun 16, 2009 3.400 3.600 3.400 3.520 31,360 -0.13(-3.56%)
Jun 15, 2009 3.820 3.820 3.550 3.650 18,810 -0.25(-6.41%)
Jun 12, 2009 3.880 3.980 3.750 3.900 19,943 -0.03(-0.76%)
Jun 11, 2009 3.830 3.930 3.720 3.930 28,976 +0.00(+0.00%)
Jun 10, 2009 3.930 3.930 3.620 3.930 32,000 -0.05(-1.26%)
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.