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 (%)
Apr 29, 2016 4.230 4.270 4.060 4.220 26,766 -0.01(-0.24%)
Apr 28, 2016 4.250 4.300 4.160 4.230 14,828 +0.03(+0.71%)
Apr 27, 2016 4.190 4.300 4.190 4.200 11,823 +0.00(+0.00%)
Apr 26, 2016 4.170 4.300 4.170 4.200 35,873 -0.05(-1.18%)
Apr 25, 2016 4.220 4.310 4.160 4.250 16,851 +0.00(+0.00%)
Apr 22, 2016 4.260 4.370 3.930 4.250 44,218 -0.04(-0.93%)
Apr 21, 2016 4.405 4.470 4.290 4.290 37,814 -0.19(-4.24%)
Apr 20, 2016 4.520 4.580 4.450 4.480 13,958 -0.04(-0.88%)
Apr 19, 2016 4.650 4.721 4.520 4.520 71,215 -0.12(-2.59%)
Apr 18, 2016 4.800 4.800 4.640 4.640 66,053 -0.07(-1.49%)
Apr 15, 2016 4.750 4.810 4.660 4.710 37,090 +0.01(+0.21%)
Apr 14, 2016 4.590 4.740 4.490 4.700 50,074 +0.00(+0.00%)
Apr 13, 2016 4.550 4.710 4.470 4.700 69,830 +0.28(+6.33%)
Apr 12, 2016 4.400 4.480 4.360 4.420 19,086 +0.04(+0.91%)
Apr 11, 2016 4.510 4.600 4.320 4.380 34,642 -0.25(-5.40%)
Apr 08, 2016 4.690 4.690 4.600 4.630 12,814 -0.06(-1.28%)
Apr 07, 2016 4.570 4.750 4.240 4.690 21,073 -0.04(-0.85%)
Apr 06, 2016 4.990 4.990 4.710 4.730 38,493 -0.20(-4.06%)
Apr 05, 2016 4.990 4.990 4.820 4.930 41,829 -0.01(-0.20%)
Apr 04, 2016 4.650 4.990 4.630 4.940 129,297 +0.31(+6.70%)
Apr 01, 2016 4.520 4.720 4.520 4.630 82,533 +0.13(+2.89%)
Mar 31, 2016 4.360 4.590 4.360 4.500 101,539 +0.14(+3.21%)
Mar 30, 2016 4.320 4.530 4.040 4.360 120,880 -0.03(-0.68%)
Mar 29, 2016 4.380 4.580 4.370 4.390 10,795 -0.03(-0.68%)
Mar 28, 2016 4.490 4.530 4.310 4.420 13,798 -0.05(-1.12%)
Mar 24, 2016 4.350 4.470 4.470 4.470 21,500 +0.12(+2.76%)
Mar 23, 2016 4.400 4.400 4.270 4.350 6,129 -0.04(-0.84%)
Mar 22, 2016 4.260 4.490 4.260 4.387 11,971 +0.05(+1.08%)
Mar 21, 2016 3.920 4.510 3.920 4.340 31,267 +0.03(+0.70%)
Mar 18, 2016 4.510 4.600 4.190 4.310 44,829 -0.17(-3.79%)
Mar 17, 2016 4.500 4.600 4.310 4.480 43,862 -0.16(-3.45%)
Mar 16, 2016 4.500 4.750 4.500 4.640 70,990 +0.15(+3.34%)
Mar 15, 2016 4.420 4.490 4.400 4.490 58,029 +0.16(+3.70%)
Mar 14, 2016 4.320 4.390 4.290 4.330 19,087 +0.02(+0.46%)
Mar 11, 2016 4.350 4.390 4.260 4.310 60,604 -0.06(-1.37%)
Mar 10, 2016 4.370 4.380 4.273 4.370 30,235 +0.00(+0.00%)
Mar 09, 2016 4.350 4.400 4.300 4.370 14,607 +0.03(+0.69%)
Mar 08, 2016 4.450 4.490 4.330 4.340 25,937 -0.08(-1.81%)
Mar 07, 2016 4.440 4.450 4.330 4.420 66,301 +0.04(+0.91%)
Mar 04, 2016 4.330 4.420 4.330 4.380 64,049 +0.04(+0.92%)
Mar 03, 2016 4.340 4.400 4.300 4.340 33,527 -0.05(-1.13%)
Mar 02, 2016 4.350 4.400 4.280 4.389 18,920 +0.04(+0.91%)
Mar 01, 2016 4.310 4.400 4.310 4.350 25,057 +0.05(+1.16%)
Feb 29, 2016 4.340 4.440 4.300 4.300 28,858 -0.01(-0.23%)
Feb 26, 2016 4.340 4.370 4.255 4.310 24,903 +0.00(+0.00%)
Feb 25, 2016 4.300 4.350 4.258 4.310 50,367 +0.05(+1.17%)
Feb 24, 2016 4.370 4.370 4.160 4.260 60,169 -0.09(-2.07%)
Feb 23, 2016 4.350 4.470 4.290 4.350 59,987 +0.08(+1.85%)
Feb 22, 2016 4.100 4.350 4.100 4.271 40,119 +0.18(+4.42%)
Feb 19, 2016 4.200 4.200 3.995 4.090 177,745 +0.02(+0.49%)
Feb 18, 2016 4.200 4.250 4.070 4.070 92,175 -0.12(-2.86%)
Feb 17, 2016 3.940 4.250 3.930 4.190 129,003 +0.34(+8.83%)
Feb 16, 2016 4.030 4.030 3.745 3.850 8,296 +0.14(+3.77%)
Feb 12, 2016 3.850 3.710 3.710 3.710 98,300 +0.28(+8.16%)
Feb 11, 2016 3.500 3.500 3.420 3.430 4,078 -0.13(-3.65%)
Feb 10, 2016 3.250 3.570 3.150 3.560 5,491 +0.26(+7.88%)
Feb 09, 2016 3.480 3.500 3.290 3.300 11,036 -0.13(-3.79%)
Feb 08, 2016 3.400 3.490 3.350 3.430 5,015 +0.00(+0.00%)
Feb 05, 2016 3.440 3.530 3.430 3.430 9,248 +0.10(+3.00%)
Feb 04, 2016 3.190 3.390 3.190 3.330 77,247 +0.11(+3.42%)
Feb 03, 2016 3.340 3.400 3.040 3.220 26,238 -0.21(-6.12%)
Feb 02, 2016 3.400 3.450 3.400 3.430 14,611 -0.02(-0.58%)
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.