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 (%)
Jan 30, 2015 4.580 4.580 4.480 4.480 8,912 -0.12(-2.61%)
Jan 29, 2015 4.600 4.600 4.600 4.600 1,638 +0.01(+0.22%)
Jan 28, 2015 4.640 4.700 4.580 4.590 9,201 -0.12(-2.55%)
Jan 27, 2015 4.540 4.710 4.540 4.710 7,450 +0.21(+4.67%)
Jan 26, 2015 4.410 4.500 4.410 4.500 8,675 +0.00(+0.00%)
Jan 23, 2015 4.490 4.500 4.110 4.500 21,165 -0.05(-1.10%)
Jan 22, 2015 4.510 4.550 4.510 4.550 2,949 -0.07(-1.52%)
Jan 21, 2015 4.600 4.620 4.461 4.620 13,154 -0.01(-0.22%)
Jan 20, 2015 4.600 4.630 4.500 4.630 1,661 -0.01(-0.19%)
Jan 16, 2015 4.520 4.639 4.410 4.639 12,281 +0.13(+2.83%)
Jan 15, 2015 4.740 4.750 4.490 4.511 19,183 -0.17(-3.61%)
Jan 14, 2015 4.640 4.680 4.640 4.680 1,038 -0.04(-0.74%)
Jan 13, 2015 4.620 4.720 4.450 4.715 13,198 +0.06(+1.22%)
Jan 12, 2015 4.780 4.780 4.680 4.658 6,310 -0.07(-1.46%)
Jan 09, 2015 4.610 4.739 4.610 4.727 1,443 -0.04(-0.75%)
Jan 08, 2015 4.730 4.830 4.690 4.763 17,216 +0.01(+0.27%)
Jan 07, 2015 4.660 4.750 4.500 4.750 16,028 +0.03(+0.64%)
Jan 06, 2015 4.750 4.750 4.720 4.720 5,550 -0.03(-0.63%)
Jan 05, 2015 4.780 4.855 4.680 4.750 9,147 -0.16(-3.26%)
Jan 02, 2015 4.800 5.100 4.800 4.910 14,277 +0.16(+3.37%)
Dec 31, 2014 5.260 4.750 4.750 4.750 12,300 -0.52(-9.87%)
Dec 30, 2014 5.371 5.373 5.200 5.270 5,479 -0.08(-1.50%)
Dec 29, 2014 5.270 5.350 5.250 5.350 10,726 +0.08(+1.52%)
Dec 26, 2014 5.280 5.280 5.240 5.270 3,659 +0.04(+0.76%)
Dec 23, 2014 5.230 5.230 5.230 5.230 3,400 -0.03(-0.57%)
Dec 22, 2014 5.210 5.380 5.080 5.260 7,584 -0.17(-3.13%)
Dec 19, 2014 5.450 5.450 5.257 5.430 8,413 -0.06(-1.09%)
Dec 18, 2014 5.440 5.490 5.420 5.490 4,462 +0.00(+0.00%)
Dec 17, 2014 5.520 5.580 5.330 5.490 3,053 -0.07(-1.26%)
Dec 16, 2014 5.500 5.560 5.500 5.560 2,726 +0.12(+2.21%)
Dec 15, 2014 5.430 5.530 5.420 5.440 7,082 -0.12(-2.16%)
Dec 12, 2014 5.460 5.560 5.460 5.560 635 -0.02(-0.36%)
Dec 11, 2014 5.430 5.580 5.430 5.580 800 +0.06(+1.09%)
Dec 10, 2014 5.600 5.600 5.510 5.520 4,226 +0.02(+0.32%)
Dec 09, 2014 5.340 5.570 5.310 5.503 18,522 +0.12(+2.18%)
Dec 08, 2014 5.360 5.450 5.330 5.385 8,562 +0.06(+1.22%)
Dec 05, 2014 5.410 5.490 5.320 5.320 8,379 -0.09(-1.66%)
Dec 04, 2014 5.340 5.440 5.250 5.410 25,186 -0.03(-0.55%)
Dec 03, 2014 5.310 5.480 5.261 5.440 19,433 +0.04(+0.74%)
Dec 02, 2014 5.323 5.405 5.312 5.400 3,522 -0.04(-0.74%)
Dec 01, 2014 5.350 5.450 5.320 5.440 25,351 +0.23(+4.41%)
Nov 28, 2014 5.310 5.380 5.210 5.210 1,300 -0.18(-3.34%)
Nov 26, 2014 5.260 5.390 5.390 5.390 21,000 +0.09(+1.70%)
Nov 25, 2014 5.270 5.320 5.260 5.300 24,501 -0.02(-0.38%)
Nov 24, 2014 5.250 5.400 5.200 5.320 10,260 -0.01(-0.28%)
Nov 21, 2014 5.330 5.380 5.330 5.335 946 -0.07(-1.20%)
Nov 20, 2014 5.370 5.440 5.370 5.400 1,201 +0.01(+0.19%)
Nov 19, 2014 5.370 5.400 5.350 5.390 16,206 +0.03(+0.56%)
Nov 18, 2014 5.390 5.478 5.360 5.360 1,025 -0.04(-0.74%)
Nov 17, 2014 5.430 5.430 5.320 5.400 1,955 +0.15(+2.86%)
Nov 14, 2014 5.320 5.420 5.230 5.250 7,565 -0.04(-0.76%)
Nov 13, 2014 5.190 5.300 5.190 5.290 13,473 +0.09(+1.73%)
Nov 12, 2014 5.200 5.200 5.200 5.200 611 +0.07(+1.36%)
Nov 11, 2014 5.110 5.200 5.010 5.130 12,827 -0.04(-0.77%)
Nov 10, 2014 5.080 5.170 5.070 5.170 2,040 +0.00(+0.00%)
Nov 07, 2014 5.090 5.189 5.090 5.170 1,376 +0.12(+2.38%)
Nov 06, 2014 4.990 5.090 4.990 5.050 3,675 +0.14(+2.85%)
Nov 05, 2014 4.810 5.000 4.806 4.910 70,643 +0.01(+0.20%)
Nov 04, 2014 4.840 4.940 4.830 4.900 10,332 +0.06(+1.24%)
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.