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 (%)
Nov 30, 2012 6.800 6.840 6.750 6.790 22,904 -0.06(-0.88%)
Nov 29, 2012 6.850 6.910 6.670 6.850 19,847 -0.03(-0.44%)
Nov 28, 2012 6.860 6.890 6.760 6.880 31,203 -0.02(-0.28%)
Nov 27, 2012 6.900 6.930 6.863 6.899 24,030 -0.01(-0.15%)
Nov 26, 2012 7.020 7.020 6.900 6.910 20,098 -0.04(-0.58%)
Nov 23, 2012 7.060 7.070 6.950 6.950 7,521 -0.04(-0.57%)
Nov 21, 2012 6.990 7.070 6.990 6.990 17,168 -0.05(-0.71%)
Nov 20, 2012 6.900 7.070 6.900 7.040 63,833 +0.19(+2.77%)
Nov 19, 2012 6.650 6.890 6.650 6.850 29,639 +0.20(+3.01%)
Nov 16, 2012 6.800 6.800 6.620 6.650 11,638 -0.15(-2.21%)
Nov 15, 2012 6.770 6.860 6.700 6.800 20,375 -0.05(-0.73%)
Nov 14, 2012 6.840 7.000 6.810 6.850 25,099 -0.03(-0.44%)
Nov 13, 2012 6.830 7.100 6.790 6.880 24,110 +0.06(+0.88%)
Nov 12, 2012 6.910 6.910 6.770 6.820 8,232 -0.05(-0.73%)
Nov 09, 2012 6.830 6.930 6.750 6.870 13,468 +0.04(+0.59%)
Nov 08, 2012 6.970 7.010 6.750 6.830 24,863 -0.13(-1.87%)
Nov 07, 2012 6.880 6.960 6.750 6.960 29,870 +0.08(+1.16%)
Nov 06, 2012 7.190 7.190 6.860 6.880 61,066 -0.30(-4.18%)
Nov 05, 2012 7.080 7.270 7.080 7.180 6,620 +0.09(+1.27%)
Nov 02, 2012 7.210 7.250 7.090 7.090 21,830 -0.08(-1.12%)
Nov 01, 2012 7.170 7.240 7.140 7.170 11,737 -0.05(-0.69%)
Oct 31, 2012 6.930 7.220 6.910 7.220 23,799 +0.24(+3.44%)
Oct 26, 2012 6.890 6.980 6.980 6.980 15,700 +0.09(+1.31%)
Oct 25, 2012 6.900 6.980 6.870 6.890 12,915 -0.03(-0.43%)
Oct 24, 2012 6.960 6.990 6.860 6.920 12,025 -0.01(-0.14%)
Oct 23, 2012 7.040 7.080 6.760 6.930 54,964 -0.24(-3.35%)
Oct 19, 2012 7.260 7.300 7.170 7.170 19,323 -0.11(-1.51%)
Oct 18, 2012 7.350 7.350 7.240 7.280 13,092 -0.02(-0.27%)
Oct 17, 2012 7.210 7.300 7.180 7.300 23,003 +0.06(+0.83%)
Oct 16, 2012 7.220 7.240 7.160 7.240 23,280 +0.03(+0.42%)
Oct 15, 2012 7.130 7.250 7.090 7.210 24,646 +0.03(+0.42%)
Oct 12, 2012 7.090 7.180 7.090 7.180 23,749 +0.07(+0.98%)
Oct 11, 2012 7.230 7.230 7.080 7.110 16,223 -0.03(-0.42%)
Oct 10, 2012 7.230 7.292 7.050 7.140 28,590 -0.12(-1.65%)
Oct 09, 2012 7.050 7.290 6.960 7.260 58,312 +0.16(+2.25%)
Oct 08, 2012 7.070 7.100 7.010 7.100 16,886 +0.02(+0.28%)
Oct 05, 2012 7.010 7.130 6.970 7.080 65,245 +0.14(+2.02%)
Oct 04, 2012 6.870 7.020 6.870 6.940 10,199 +0.09(+1.31%)
Oct 03, 2012 6.680 6.850 6.680 6.850 9,810 +0.20(+3.01%)
Oct 02, 2012 6.590 6.720 6.560 6.650 21,994 +0.05(+0.76%)
Oct 01, 2012 6.750 6.790 6.550 6.600 50,808 -0.18(-2.65%)
Sep 28, 2012 6.850 6.870 6.720 6.780 33,245 -0.10(-1.45%)
Sep 27, 2012 7.000 7.000 6.801 6.880 27,445 -0.03(-0.43%)
Sep 26, 2012 6.820 6.940 6.800 6.910 13,716 +0.05(+0.73%)
Sep 25, 2012 6.990 7.040 6.810 6.860 31,855 -0.09(-1.29%)
Sep 24, 2012 7.120 7.140 6.750 6.950 78,561 -0.17(-2.39%)
Sep 21, 2012 6.900 7.120 6.770 7.120 45,271 +0.27(+3.94%)
Sep 20, 2012 6.450 6.970 6.450 6.850 85,557 +0.43(+6.70%)
Sep 19, 2012 6.150 6.490 6.150 6.420 58,498 +0.24(+3.88%)
Sep 18, 2012 5.910 6.180 5.910 6.180 83,715 +0.20(+3.34%)
Sep 17, 2012 5.980 5.990 5.900 5.980 17,132 +0.00(+0.00%)
Sep 14, 2012 5.960 6.040 5.960 5.980 33,121 +0.03(+0.49%)
Sep 13, 2012 6.010 6.080 5.950 5.951 28,231 -0.03(-0.49%)
Sep 12, 2012 6.100 6.100 5.961 5.980 24,864 -0.01(-0.17%)
Sep 11, 2012 5.910 6.020 5.910 5.990 11,050 +0.09(+1.53%)
Sep 10, 2012 5.810 5.920 5.800 5.900 9,533 +0.01(+0.17%)
Sep 07, 2012 5.850 5.900 5.810 5.890 3,253 +0.09(+1.55%)
Sep 06, 2012 5.690 5.880 5.690 5.800 10,715 +0.11(+1.93%)
Sep 05, 2012 5.730 5.730 5.670 5.690 5,724 -0.04(-0.70%)
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.