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 30, 2010 5.180 5.300 5.110 5.280 30,015 +0.08(+1.54%)
Apr 29, 2010 5.290 5.290 5.150 5.200 15,185 -0.11(-2.07%)
Apr 28, 2010 5.060 5.370 5.050 5.310 38,952 +0.01(+0.19%)
Apr 27, 2010 5.300 5.340 5.300 5.300 18,959 -0.02(-0.38%)
Apr 26, 2010 5.350 5.380 5.250 5.320 31,859 -0.05(-0.93%)
Apr 23, 2010 5.350 5.450 5.350 5.370 34,827 +0.04(+0.75%)
Apr 22, 2010 5.360 5.370 5.240 5.330 29,555 -0.06(-1.11%)
Apr 21, 2010 5.540 5.540 5.200 5.390 59,233 -0.10(-1.82%)
Apr 20, 2010 5.520 5.650 5.490 5.490 48,860 +0.06(+1.10%)
Apr 19, 2010 5.150 5.530 5.130 5.430 128,601 +0.29(+5.64%)
Apr 16, 2010 5.160 5.170 5.090 5.140 26,845 -0.01(-0.19%)
Apr 15, 2010 5.030 5.200 5.010 5.150 40,785 +0.06(+1.18%)
Apr 14, 2010 5.300 5.300 4.950 5.090 51,005 -0.18(-3.42%)
Apr 13, 2010 5.050 5.330 5.010 5.270 32,150 +0.25(+4.98%)
Apr 12, 2010 5.170 5.170 4.840 5.020 112,075 -0.15(-2.90%)
Apr 09, 2010 5.370 5.400 5.170 5.170 28,939 -0.18(-3.36%)
Apr 08, 2010 5.370 5.400 5.350 5.350 30,796 -0.06(-1.11%)
Apr 07, 2010 5.460 5.480 5.390 5.410 11,680 -0.03(-0.53%)
Apr 06, 2010 5.400 5.450 5.160 5.439 42,676 +0.01(+0.17%)
Apr 05, 2010 5.330 5.480 5.330 5.430 14,360 +0.15(+2.84%)
Apr 01, 2010 5.420 5.280 5.280 5.280 13,600 -0.11(-2.04%)
Mar 31, 2010 5.250 5.400 5.250 5.390 23,284 +0.14(+2.66%)
Mar 30, 2010 5.120 5.250 5.020 5.250 34,956 +0.08(+1.55%)
Mar 29, 2010 5.400 5.400 5.160 5.170 22,569 -0.15(-2.82%)
Mar 26, 2010 5.600 5.610 5.300 5.320 31,189 -0.29(-5.17%)
Mar 25, 2010 5.100 5.650 5.000 5.610 99,084 +0.56(+11.09%)
Mar 24, 2010 4.950 5.050 4.910 5.050 14,696 +0.02(+0.40%)
Mar 23, 2010 5.040 5.080 4.970 5.030 33,633 -0.02(-0.40%)
Mar 22, 2010 5.080 5.100 4.750 5.050 50,240 -0.01(-0.20%)
Mar 19, 2010 5.320 5.350 4.980 5.060 76,470 -0.29(-5.42%)
Mar 18, 2010 5.490 5.490 5.250 5.350 24,274 -0.09(-1.65%)
Mar 17, 2010 5.720 5.728 5.050 5.440 134,946 -0.29(-5.06%)
Mar 16, 2010 5.940 5.960 5.670 5.730 88,888 -0.15(-2.55%)
Mar 15, 2010 5.880 5.880 5.844 5.880 38,006 +0.11(+1.91%)
Mar 12, 2010 5.830 5.830 5.700 5.770 44,135 -0.03(-0.52%)
Mar 11, 2010 5.850 5.890 5.750 5.800 26,697 +0.01(+0.17%)
Mar 10, 2010 5.400 5.790 5.400 5.790 49,969 +0.40(+7.32%)
Mar 09, 2010 5.660 5.660 5.350 5.395 62,647 -0.27(-4.68%)
Mar 08, 2010 5.880 5.880 5.600 5.660 27,168 -0.16(-2.75%)
Mar 05, 2010 5.820 5.925 5.766 5.820 28,190 -0.04(-0.68%)
Mar 04, 2010 5.990 6.030 5.750 5.860 39,257 -0.06(-1.01%)
Mar 03, 2010 5.920 6.090 5.720 5.920 132,174 +0.27(+4.78%)
Mar 02, 2010 5.550 5.700 5.430 5.650 41,761 +0.19(+3.48%)
Mar 01, 2010 5.730 5.730 5.400 5.460 46,825 -0.18(-3.19%)
Feb 26, 2010 5.880 5.992 5.570 5.640 51,040 -0.24(-4.00%)
Feb 25, 2010 5.470 5.990 5.390 5.875 62,080 +0.39(+7.21%)
Feb 24, 2010 5.410 5.510 5.330 5.480 46,200 +0.04(+0.71%)
Feb 23, 2010 5.890 5.970 5.310 5.442 104,299 -0.46(-7.77%)
Feb 22, 2010 6.140 6.140 5.850 5.900 32,713 +0.00(+0.00%)
Feb 19, 2010 5.830 6.050 5.800 5.900 39,098 +0.12(+2.08%)
Feb 18, 2010 5.950 6.101 5.780 5.780 66,051 -0.35(-5.71%)
Feb 17, 2010 6.170 6.240 5.700 6.130 149,919 -0.05(-0.81%)
Feb 16, 2010 5.970 6.230 5.910 6.180 234,026 +0.37(+6.37%)
Feb 12, 2010 5.340 5.810 5.810 5.810 213,000 +0.42(+7.71%)
Feb 11, 2010 5.110 5.400 5.060 5.394 110,047 +0.34(+6.81%)
Feb 10, 2010 4.950 5.170 4.900 5.050 34,310 +0.06(+1.20%)
Feb 09, 2010 4.730 5.030 4.730 4.990 41,490 +0.29(+6.17%)
Feb 08, 2010 4.700 4.730 4.570 4.700 26,069 -0.03(-0.63%)
Feb 05, 2010 4.730 4.890 4.600 4.730 72,479 -0.03(-0.63%)
Feb 04, 2010 5.320 5.320 4.750 4.760 110,284 -0.74(-13.45%)
Feb 03, 2010 5.140 5.500 5.140 5.500 117,501 +0.33(+6.38%)
Feb 02, 2010 4.300 5.250 4.300 5.170 86,752 +0.58(+12.63%)
Feb 01, 2010 4.590 4.650 4.530 4.590 43,186 +0.11(+2.46%)
Jan 29, 2010 4.400 4.550 4.300 4.480 62,073 +0.15(+3.46%)
Jan 28, 2010 4.220 4.650 4.220 4.330 67,486 +0.18(+4.34%)
Jan 27, 2010 4.220 4.349 4.100 4.150 25,344 -0.20(-4.60%)
Jan 26, 2010 4.150 4.350 4.150 4.350 14,105 +0.16(+3.82%)
Jan 25, 2010 4.430 4.430 4.010 4.190 67,424 -0.18(-4.12%)
Jan 22, 2010 4.580 4.630 4.310 4.370 29,683 -0.18(-3.95%)
Jan 21, 2010 4.470 4.600 4.350 4.550 24,040 +0.08(+1.79%)
Jan 20, 2010 4.379 4.470 4.258 4.470 29,477 +0.05(+1.13%)
Jan 19, 2010 4.250 4.560 4.250 4.420 20,290 +0.11(+2.55%)
Jan 15, 2010 4.390 4.310 4.310 4.310 15,100 -0.14(-3.15%)
Jan 14, 2010 4.480 4.660 4.350 4.450 33,192 +0.00(+0.00%)
Jan 13, 2010 4.510 4.680 4.260 4.450 66,173 -0.16(-3.47%)
Jan 12, 2010 5.000 5.000 4.550 4.610 27,549 -0.13(-2.74%)
Jan 11, 2010 4.740 4.780 4.680 4.740 26,235 +0.00(+0.00%)
Jan 08, 2010 4.800 4.880 4.680 4.740 42,890 -0.20(-4.05%)
Jan 07, 2010 4.870 5.000 4.850 4.940 34,492 +0.04(+0.81%)
Jan 06, 2010 5.130 5.190 4.790 4.900 82,643 -0.32(-6.13%)
Jan 05, 2010 5.300 5.300 5.100 5.220 15,765 -0.08(-1.51%)
Jan 04, 2010 5.350 5.450 5.250 5.300 20,746 +0.00(+0.00%)
Dec 31, 2009 5.330 5.300 5.300 5.300 43,100 +0.01(+0.19%)
Dec 30, 2009 4.860 5.420 4.860 5.290 175,397 +0.44(+9.07%)
Dec 29, 2009 4.770 4.900 4.760 4.850 59,772 +0.10(+2.01%)
Dec 28, 2009 4.838 4.940 4.620 4.755 58,145 -0.05(-0.95%)
Dec 24, 2009 4.920 4.920 4.560 4.800 30,445 +0.22(+4.81%)
Dec 23, 2009 4.210 4.840 4.210 4.580 126,785 +0.38(+9.05%)
Dec 22, 2009 4.070 4.220 3.950 4.200 55,487 +0.20(+5.00%)
Dec 21, 2009 3.560 4.100 3.500 4.000 81,124 +0.51(+14.62%)
Dec 18, 2009 3.500 3.740 3.480 3.490 80,282 +0.01(+0.29%)
Dec 17, 2009 3.610 3.750 3.450 3.480 186,211 +0.06(+1.75%)
Dec 16, 2009 3.590 3.650 3.400 3.420 52,894 -0.15(-4.20%)
Dec 15, 2009 3.510 3.700 3.510 3.570 14,587 -0.08(-2.19%)
Dec 14, 2009 3.500 3.650 3.500 3.650 81,416 -0.13(-3.44%)
Dec 11, 2009 3.850 3.900 3.650 3.780 14,915 +0.00(+0.04%)
Dec 10, 2009 3.640 3.840 3.640 3.778 36,475 -0.04(-1.09%)
Dec 09, 2009 3.979 3.980 3.670 3.820 18,816 -0.13(-3.29%)
Dec 08, 2009 3.960 4.090 3.910 3.950 45,879 -0.02(-0.51%)
Dec 07, 2009 3.600 3.980 3.550 3.970 45,717 +0.42(+11.83%)
Dec 04, 2009 3.750 3.820 3.550 3.550 55,658 -0.27(-7.07%)
Dec 03, 2009 3.920 3.920 3.800 3.820 59,779 -0.16(-4.02%)
Dec 02, 2009 4.120 4.120 3.730 3.980 151,687 -0.14(-3.40%)
Dec 01, 2009 4.300 4.300 4.050 4.120 41,063 -0.09(-2.14%)
Nov 30, 2009 4.200 4.212 4.120 4.210 32,796 +0.06(+1.45%)
Nov 27, 2009 4.150 4.240 4.150 4.150 11,757 -0.09(-2.24%)
Nov 25, 2009 4.310 4.325 4.110 4.245 61,730 -0.10(-2.41%)
Nov 24, 2009 4.280 4.400 4.200 4.350 27,382 +0.00(+0.00%)
Nov 23, 2009 4.350 4.450 4.200 4.350 21,450 -0.02(-0.46%)
Nov 20, 2009 4.570 4.670 4.270 4.370 45,550 -0.24(-5.27%)
Nov 19, 2009 4.365 4.800 4.365 4.613 36,560 -0.09(-1.84%)
Nov 18, 2009 5.030 5.030 4.700 4.700 17,716 -0.20(-4.08%)
Nov 17, 2009 5.190 5.190 4.720 4.900 42,766 -0.24(-4.67%)
Nov 16, 2009 5.000 5.240 4.940 5.140 76,727 +0.22(+4.47%)
Nov 13, 2009 4.370 4.950 4.210 4.920 50,939 +0.62(+14.42%)
Nov 12, 2009 4.380 4.500 4.300 4.300 43,115 -0.17(-3.80%)
Nov 11, 2009 4.500 4.630 4.440 4.470 21,945 +0.05(+1.13%)
Nov 10, 2009 4.570 4.700 4.300 4.420 43,948 -0.15(-3.28%)
Nov 09, 2009 4.480 4.650 4.420 4.570 98,599 +0.25(+5.79%)
Nov 06, 2009 4.390 4.480 4.270 4.320 21,424 -0.19(-4.21%)
Nov 05, 2009 4.380 4.510 4.190 4.510 55,879 +0.12(+2.73%)
Nov 04, 2009 4.530 4.587 4.250 4.390 30,883 -0.23(-4.98%)
Nov 03, 2009 4.210 4.620 4.110 4.620 47,256 +0.34(+8.07%)
Nov 02, 2009 4.180 4.500 4.160 4.275 39,066 +0.10(+2.27%)
Oct 30, 2009 4.500 4.500 4.170 4.180 43,651 -0.32(-7.11%)
Oct 29, 2009 4.270 4.540 4.270 4.500 55,385 +0.32(+7.66%)
Oct 28, 2009 4.490 4.510 4.050 4.180 154,830 -0.31(-6.90%)
Oct 27, 2009 4.440 4.540 4.400 4.490 68,042 -0.02(-0.44%)
Oct 26, 2009 4.700 4.800 4.500 4.510 62,400 -0.23(-4.85%)
Oct 23, 2009 4.680 4.740 4.680 4.740 23,583 +0.09(+1.93%)
Oct 22, 2009 4.800 4.800 4.380 4.650 127,288 -0.15(-3.12%)
Oct 21, 2009 4.780 4.990 4.620 4.800 80,921 +0.03(+0.63%)
Oct 20, 2009 4.930 5.050 4.540 4.770 173,642 -0.24(-4.79%)
Oct 19, 2009 5.010 5.150 4.910 5.010 129,621 -0.24(-4.57%)
Oct 16, 2009 5.150 5.350 5.100 5.250 31,475 -0.10(-1.87%)
Oct 15, 2009 5.210 5.350 5.050 5.350 55,705 +0.06(+1.14%)
Oct 14, 2009 5.350 5.380 5.100 5.290 75,112 -0.08(-1.44%)
Oct 13, 2009 5.160 5.440 5.050 5.367 30,663 -0.13(-2.41%)
Oct 12, 2009 5.640 5.740 5.400 5.500 38,207 -0.05(-0.90%)
Oct 09, 2009 5.690 5.690 5.530 5.550 37,775 +0.04(+0.73%)
Oct 08, 2009 5.070 5.570 5.050 5.510 52,546 +0.36(+6.99%)
Oct 07, 2009 5.180 5.220 5.060 5.150 23,358 -0.03(-0.58%)
Oct 06, 2009 5.050 5.300 5.050 5.180 49,457 +0.00(+0.00%)
Oct 05, 2009 5.360 5.360 5.050 5.180 47,320 -0.20(-3.72%)
Oct 02, 2009 5.270 5.380 5.000 5.380 106,215 +0.03(+0.56%)
Oct 01, 2009 5.680 5.680 5.350 5.350 53,962 -0.30(-5.31%)
Sep 30, 2009 5.920 5.920 5.550 5.650 52,601 -0.04(-0.70%)
Sep 29, 2009 5.550 5.690 5.505 5.690 37,397 +0.13(+2.34%)
Sep 28, 2009 5.470 5.700 5.380 5.560 39,946 +0.08(+1.44%)
Sep 25, 2009 5.330 5.700 5.300 5.481 40,634 -0.19(-3.36%)
Sep 24, 2009 5.520 5.800 5.380 5.672 108,455 -0.13(-2.21%)
Sep 23, 2009 5.950 6.140 5.800 5.800 81,806 -0.10(-1.69%)
Sep 22, 2009 5.740 6.000 5.730 5.900 100,128 +0.24(+4.24%)
Sep 21, 2009 5.720 5.750 5.500 5.660 83,388 +0.16(+2.91%)
Sep 18, 2009 5.260 5.750 4.980 5.500 165,700 +0.47(+9.34%)
Sep 17, 2009 5.390 5.390 5.030 5.030 109,165 -0.72(-12.52%)
Sep 16, 2009 5.800 5.870 5.220 5.750 143,877 -0.02(-0.35%)
Sep 15, 2009 5.730 5.770 5.420 5.770 218,182 +0.37(+6.85%)
Sep 14, 2009 4.980 5.400 4.810 5.400 207,171 +0.52(+10.66%)
Sep 11, 2009 4.930 5.000 4.750 4.880 71,486 -0.05(-1.01%)
Sep 10, 2009 4.800 5.000 4.800 4.930 56,211 +0.00(+0.00%)
Sep 09, 2009 4.950 4.950 4.800 4.930 101,296 -0.01(-0.20%)
Sep 08, 2009 5.020 5.300 4.830 4.940 112,126 -0.08(-1.59%)
Sep 04, 2009 4.650 5.100 4.500 5.020 159,933 +0.38(+8.19%)
Sep 03, 2009 4.910 4.910 4.520 4.640 77,356 -0.01(-0.21%)
Sep 02, 2009 4.700 4.740 4.470 4.650 103,232 -0.08(-1.69%)
Sep 01, 2009 5.250 5.250 4.510 4.730 189,167 -0.43(-8.33%)
Aug 31, 2009 5.270 5.290 4.750 5.160 102,839 +0.01(+0.19%)
Aug 28, 2009 4.950 5.346 4.900 5.150 228,011 +0.26(+5.32%)
Aug 27, 2009 4.900 4.932 4.390 4.890 294,410 -0.11(-2.19%)
Aug 26, 2009 5.110 5.110 4.800 5.000 207,534 -0.11(-2.16%)
Aug 25, 2009 5.400 5.470 5.050 5.110 191,948 -0.28(-5.19%)
Aug 24, 2009 5.070 5.540 5.050 5.390 197,562 +0.25(+4.86%)
Aug 21, 2009 5.540 5.550 4.800 5.140 457,174 -0.41(-7.32%)
Aug 20, 2009 5.860 5.980 5.380 5.546 325,840 -0.35(-6.00%)
Aug 19, 2009 5.780 6.100 5.780 5.900 196,741 -0.39(-6.20%)
Aug 18, 2009 6.100 6.300 5.670 6.290 347,107 +0.31(+5.18%)
Aug 17, 2009 6.530 6.645 5.660 5.980 503,596 -1.07(-15.17%)
Aug 14, 2009 7.020 7.450 6.350 7.050 524,769 -0.40(-5.37%)
Aug 13, 2009 7.660 7.690 7.330 7.450 468,878 +0.12(+1.64%)
Aug 12, 2009 6.980 7.500 6.850 7.330 618,043 +0.35(+5.01%)
Aug 11, 2009 6.950 7.000 6.150 6.980 464,006 +0.10(+1.45%)
Aug 10, 2009 6.880 7.150 6.600 6.880 852,673 +0.54(+8.52%)
Aug 07, 2009 5.750 6.400 5.560 6.340 824,238 +0.51(+8.75%)
Aug 06, 2009 6.120 6.130 5.100 5.830 495,977 -0.12(-2.02%)
Aug 05, 2009 5.980 5.990 5.620 5.950 690,128 +0.33(+5.87%)
Aug 04, 2009 4.940 6.050 4.940 5.620 997,329 +0.91(+19.32%)
Aug 03, 2009 4.430 4.710 4.390 4.710 145,864 +0.62(+15.16%)
Jul 31, 2009 3.870 4.100 3.850 4.090 32,857 +0.14(+3.54%)
Jul 30, 2009 4.180 4.180 3.760 3.950 26,407 +0.07(+1.80%)
Jul 29, 2009 4.000 4.000 3.850 3.880 31,754 -0.12(-3.00%)
Jul 28, 2009 4.000 4.197 3.900 4.000 51,495 -0.05(-1.23%)
Jul 27, 2009 4.204 4.330 4.000 4.050 78,416 -0.09(-2.17%)
Jul 24, 2009 4.100 4.200 3.800 4.140 110 +0.19(+4.81%)
Jul 23, 2009 4.730 4.730 3.550 3.950 400,378 -0.65(-14.13%)
Jul 22, 2009 4.700 4.790 4.500 4.600 74,747 -0.10(-2.13%)
Jul 21, 2009 4.760 4.800 4.440 4.700 96,228 +0.25(+5.62%)
Jul 20, 2009 4.390 4.660 4.290 4.450 146,881 +0.19(+4.46%)
Jul 17, 2009 4.490 4.490 4.150 4.260 27,325 +0.13(+3.15%)
Jul 16, 2009 3.980 4.430 3.980 4.130 125,371 -0.22(-5.06%)
Jul 15, 2009 4.150 4.620 4.110 4.350 376,916 +0.25(+6.10%)
Jul 14, 2009 3.410 4.140 3.400 4.100 193,079 +0.69(+20.24%)
Jul 13, 2009 3.490 3.535 3.340 3.410 22,173 -0.05(-1.45%)
Jul 10, 2009 3.400 3.500 3.350 3.460 30,930 +0.01(+0.29%)
Jul 09, 2009 3.350 3.450 3.140 3.450 30,946 +0.15(+4.55%)
Jul 08, 2009 3.780 3.780 3.250 3.300 86,973 -0.35(-9.59%)
Jul 07, 2009 3.420 3.690 3.420 3.650 23,015 +0.24(+7.04%)
Jul 06, 2009 3.610 3.850 3.400 3.410 41,869 -0.44(-11.43%)
Jul 02, 2009 3.750 3.850 3.700 3.850 12,821 +0.04(+1.05%)
Jul 01, 2009 3.850 3.970 3.730 3.810 22,352 -0.03(-0.78%)
Jun 30, 2009 3.500 3.840 3.350 3.840 40,040 +0.19(+5.21%)
Jun 29, 2009 3.830 3.830 3.500 3.650 28,436 -0.07(-1.89%)
Jun 26, 2009 3.600 3.890 3.600 3.720 56,070 +0.12(+3.34%)
Jun 25, 2009 3.200 3.650 3.110 3.600 55,866 +0.55(+18.03%)
Jun 24, 2009 3.100 3.150 3.050 3.050 23,640 +0.00(+0.00%)
Jun 23, 2009 3.270 3.270 3.050 3.050 25,615 -0.22(-6.72%)
Jun 22, 2009 3.360 3.450 3.150 3.270 14,097 -0.13(-3.83%)
Jun 19, 2009 3.510 3.543 3.400 3.400 20,096 -0.05(-1.45%)
Jun 18, 2009 3.390 3.450 3.155 3.450 28,687 +0.08(+2.38%)
Jun 17, 2009 3.500 3.500 3.250 3.370 40,775 -0.15(-4.26%)
Jun 16, 2009 3.400 3.600 3.400 3.520 31,360 -0.13(-3.56%)
Jun 15, 2009 3.820 3.820 3.550 3.650 18,810 -0.25(-6.41%)
Jun 12, 2009 3.880 3.980 3.750 3.900 19,943 -0.03(-0.76%)
Jun 11, 2009 3.830 3.930 3.720 3.930 28,976 +0.00(+0.00%)
Jun 10, 2009 3.930 3.930 3.620 3.930 32,000 -0.05(-1.26%)
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.