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 (%)
Feb 28, 2019 7.320 7.590 7.320 7.540 78,857 +0.20(+2.72%)
Feb 27, 2019 8.010 8.093 7.300 7.340 207,574 -0.76(-9.38%)
Feb 26, 2019 8.150 8.251 8.030 8.100 81,949 -0.07(-0.86%)
Feb 25, 2019 8.300 8.410 8.160 8.170 109,529 -0.16(-1.92%)
Feb 22, 2019 8.370 8.420 8.200 8.330 99,400 -0.06(-0.72%)
Feb 21, 2019 8.460 8.460 8.260 8.390 93,829 -0.06(-0.71%)
Feb 20, 2019 8.370 8.490 8.300 8.450 289,007 +0.02(+0.24%)
Feb 19, 2019 8.280 8.500 8.210 8.430 155,334 +0.15(+1.81%)
Feb 15, 2019 8.580 8.580 8.050 8.280 155,200 -0.30(-3.50%)
Feb 14, 2019 8.540 8.650 8.500 8.580 153,311 +0.08(+0.94%)
Feb 13, 2019 8.100 8.500 8.100 8.500 166,219 +0.40(+4.94%)
Feb 12, 2019 8.340 8.400 7.950 8.100 201,271 -0.14(-1.70%)
Feb 11, 2019 8.000 8.250 7.990 8.240 415,143 +0.32(+4.04%)
Feb 08, 2019 7.800 7.990 7.650 7.920 204,500 +0.19(+2.46%)
Feb 07, 2019 7.620 7.800 7.490 7.730 127,553 +0.25(+3.34%)
Feb 06, 2019 7.650 7.940 7.300 7.480 119,210 +0.14(+1.91%)
Feb 05, 2019 7.350 7.350 7.310 7.340 69,901 +0.02(+0.27%)
Feb 04, 2019 7.300 7.330 7.230 7.320 118,414 +0.11(+1.53%)
Feb 01, 2019 7.280 7.300 7.200 7.210 39,500 -0.04(-0.55%)
Jan 31, 2019 7.290 7.290 7.170 7.250 36,950 +0.08(+1.12%)
Jan 30, 2019 7.290 7.300 7.150 7.170 59,103 -0.05(-0.69%)
Jan 29, 2019 7.290 7.290 7.140 7.220 27,675 -0.05(-0.69%)
Jan 28, 2019 7.350 7.400 7.170 7.270 118,967 +0.07(+0.97%)
Jan 25, 2019 7.130 7.300 7.130 7.200 88,600 +0.12(+1.69%)
Jan 24, 2019 6.970 7.140 6.970 7.080 47,440 +0.17(+2.46%)
Jan 23, 2019 6.970 7.095 6.820 6.910 41,626 -0.11(-1.57%)
Jan 22, 2019 7.250 7.270 6.870 7.020 145,437 +0.05(+0.72%)
Jan 18, 2019 7.030 7.090 6.950 6.970 71,400 -0.06(-0.85%)
Jan 17, 2019 7.200 7.200 7.020 7.030 48,896 -0.15(-2.09%)
Jan 16, 2019 6.990 7.190 6.936 7.180 77,542 +0.28(+4.06%)
Jan 15, 2019 7.000 7.100 6.900 6.900 178,353 -0.05(-0.72%)
Jan 14, 2019 7.000 7.150 6.670 6.950 384,953 +0.45(+6.92%)
Jan 11, 2019 6.320 6.500 6.300 6.500 82,100 +0.13(+2.04%)
Jan 10, 2019 6.310 6.510 6.310 6.370 82,411 -0.04(-0.62%)
Jan 09, 2019 6.330 6.800 6.270 6.410 76,771 +0.06(+0.94%)
Jan 08, 2019 6.060 6.350 6.050 6.350 63,930 +0.25(+4.10%)
Jan 07, 2019 5.950 6.150 5.948 6.100 14,581 +0.17(+2.87%)
Jan 04, 2019 5.900 5.980 5.840 5.930 8,200 +0.06(+1.02%)
Jan 03, 2019 5.870 5.910 5.800 5.870 12,696 +0.00(+0.00%)
Jan 02, 2019 5.720 5.870 5.720 5.870 8,489 +0.15(+2.62%)
Dec 31, 2018 5.760 5.790 5.700 5.720 26,100 -0.05(-0.87%)
Dec 28, 2018 5.730 5.840 5.700 5.770 10,300 +0.08(+1.41%)
Dec 27, 2018 5.630 5.735 5.630 5.690 13,957 +0.10(+1.79%)
Dec 26, 2018 5.610 5.620 5.510 5.590 13,725 +0.04(+0.72%)
Dec 24, 2018 5.600 5.620 5.550 5.550 5,300 -0.05(-0.89%)
Dec 21, 2018 5.640 5.680 5.560 5.600 29,500 -0.06(-1.06%)
Dec 20, 2018 5.720 5.750 5.550 5.660 50,072 -0.14(-2.50%)
Dec 19, 2018 5.730 5.970 5.730 5.805 14,281 +0.02(+0.43%)
Dec 18, 2018 5.820 5.960 5.750 5.780 11,653 -0.10(-1.70%)
Dec 17, 2018 5.900 5.980 5.730 5.880 12,189 -0.08(-1.34%)
Dec 14, 2018 5.960 6.190 5.900 5.960 37,000 -0.07(-1.16%)
Dec 13, 2018 6.021 6.080 5.951 6.030 5,907 +0.00(+0.00%)
Dec 12, 2018 6.200 6.200 6.021 6.030 8,506 -0.17(-2.74%)
Dec 11, 2018 6.080 6.200 5.970 6.200 18,186 +0.15(+2.48%)
Dec 10, 2018 6.000 6.120 5.970 6.050 16,152 +0.04(+0.67%)
Dec 07, 2018 6.080 6.080 6.010 6.010 8,400 -0.11(-1.80%)
Dec 06, 2018 6.000 6.200 6.000 6.120 15,024 -0.02(-0.33%)
Dec 04, 2018 6.110 6.150 6.000 6.140 17,000 -0.06(-0.97%)
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.