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, 2013 3.340 3.436 3.260 3.390 12,386 +0.01(+0.30%)
Jul 30, 2013 3.380 3.380 3.280 3.380 12,788 +0.08(+2.42%)
Jul 29, 2013 3.380 3.380 3.230 3.300 19,923 -0.13(-3.79%)
Jul 26, 2013 3.320 3.460 3.320 3.430 15,313 +0.03(+0.88%)
Jul 25, 2013 3.340 3.470 3.321 3.400 14,390 +0.05(+1.49%)
Jul 24, 2013 3.290 3.360 3.290 3.350 19,815 -0.06(-1.76%)
Jul 23, 2013 3.360 3.440 3.320 3.410 960 +0.02(+0.59%)
Jul 22, 2013 3.378 3.420 3.360 3.390 5,489 +0.03(+0.89%)
Jul 19, 2013 3.420 3.430 3.360 3.360 20,353 -0.10(-2.89%)
Jul 18, 2013 3.440 3.470 3.380 3.460 23,596 +0.01(+0.29%)
Jul 17, 2013 3.530 3.530 3.390 3.450 12,077 +0.08(+2.37%)
Jul 16, 2013 3.350 3.394 3.260 3.370 15,869 -0.03(-0.88%)
Jul 15, 2013 3.200 3.500 3.200 3.400 16,922 +0.00(+0.00%)
Jul 12, 2013 3.360 3.460 3.260 3.400 26,397 -0.06(-1.73%)
Jul 11, 2013 3.150 3.550 3.150 3.460 52,656 +0.28(+8.81%)
Jul 10, 2013 3.090 3.340 3.090 3.180 43,969 +0.03(+0.95%)
Jul 09, 2013 3.320 3.320 3.150 3.150 22,909 -0.12(-3.67%)
Jul 08, 2013 3.380 3.380 3.250 3.270 12,890 -0.01(-0.30%)
Jul 05, 2013 3.210 3.340 3.180 3.280 20,559 +0.07(+2.18%)
Jul 03, 2013 3.340 3.340 3.160 3.210 23,601 -0.13(-3.89%)
Jul 02, 2013 3.250 3.350 3.109 3.340 39,019 +0.04(+1.21%)
Jul 01, 2013 3.500 3.500 3.240 3.300 28,175 -0.21(-5.98%)
Jun 28, 2013 3.290 3.510 3.200 3.510 32,032 +0.12(+3.54%)
Jun 27, 2013 3.380 3.390 3.220 3.390 15,160 +0.05(+1.50%)
Jun 26, 2013 3.380 3.380 3.140 3.340 16,084 +0.03(+0.91%)
Jun 25, 2013 3.370 3.390 3.310 3.310 5,104 -0.05(-1.41%)
Jun 24, 2013 3.480 3.480 3.300 3.357 24,991 -0.09(-2.68%)
Jun 21, 2013 3.230 3.450 3.230 3.450 22,027 +0.17(+5.18%)
Jun 20, 2013 3.210 3.280 3.250 3.280 15,341 +0.00(+0.00%)
Jun 19, 2013 3.370 3.410 3.210 3.280 5,500 +0.00(+0.00%)
Jun 18, 2013 3.300 3.300 3.210 3.280 25,619 +0.02(+0.61%)
Jun 17, 2013 3.390 3.390 3.160 3.260 15,854 -0.04(-1.18%)
Jun 14, 2013 3.320 3.320 3.230 3.299 15,782 -0.02(-0.69%)
Jun 13, 2013 3.180 3.380 3.050 3.322 22,314 +0.16(+5.13%)
Jun 12, 2013 3.050 3.180 3.030 3.160 89,649 +0.06(+1.94%)
Jun 11, 2013 3.180 3.180 2.921 3.100 319,356 -0.08(-2.52%)
Jun 10, 2013 3.250 3.250 3.150 3.180 129,260 +0.00(+0.00%)
Jun 07, 2013 3.209 3.220 3.150 3.180 14,355 -0.02(-0.63%)
Jun 06, 2013 3.200 3.220 3.170 3.200 31,272 +0.00(+0.00%)
Jun 05, 2013 3.430 3.430 3.170 3.200 72,565 -0.21(-6.16%)
Jun 04, 2013 3.540 3.550 3.410 3.410 54,073 -0.09(-2.57%)
Jun 03, 2013 3.500 3.580 3.500 3.500 41,094 +0.00(+0.00%)
May 31, 2013 3.570 3.620 3.500 3.500 39,563 -0.08(-2.23%)
May 30, 2013 3.560 3.630 3.550 3.580 41,439 -0.03(-0.83%)
May 29, 2013 3.600 3.620 3.530 3.610 45,470 -0.01(-0.28%)
May 28, 2013 3.600 3.640 3.560 3.620 54,739 +0.03(+0.84%)
May 24, 2013 3.680 3.680 3.540 3.590 80,263 -0.09(-2.45%)
May 23, 2013 3.650 3.750 3.618 3.680 39,644 +0.08(+2.22%)
May 22, 2013 3.580 3.750 3.520 3.600 201,330 +0.08(+2.27%)
May 21, 2013 4.110 4.175 3.000 3.520 595,511 -0.68(-16.19%)
May 20, 2013 4.570 4.570 4.090 4.200 277,051 -0.67(-13.76%)
May 17, 2013 4.850 4.900 4.850 4.870 20,318 +0.01(+0.21%)
May 16, 2013 4.850 4.920 4.850 4.860 12,131 -0.05(-1.02%)
May 15, 2013 4.950 4.950 4.900 4.910 18,225 -0.09(-1.80%)
May 13, 2013 5.040 5.050 4.950 5.000 21,481 -0.02(-0.40%)
May 10, 2013 4.990 5.040 4.800 5.020 27,238 +0.00(+0.00%)
May 09, 2013 5.100 5.100 4.940 5.020 34,236 -0.08(-1.57%)
May 08, 2013 5.130 5.130 5.010 5.100 17,793 +0.01(+0.20%)
May 07, 2013 5.080 5.090 5.020 5.090 12,300 +0.05(+0.99%)
May 06, 2013 5.000 5.050 4.970 5.040 37,705 +0.06(+1.20%)
May 03, 2013 4.960 5.200 4.930 4.980 101,193 -0.22(-4.23%)
May 02, 2013 5.150 5.600 5.110 5.200 249,457 -0.50(-8.77%)
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.