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 (%)
Dec 31, 2019 9.090 9.090 9.090 0 -0.07(-0.76%)
Dec 30, 2019 9.060 9.210 9.058 9.160 29,096 -0.05(-0.55%)
Dec 27, 2019 9.210 9.366 9.180 9.210 14,900 +0.00(+0.00%)
Dec 26, 2019 9.090 9.450 8.980 9.210 95,249 +0.05(+0.55%)
Dec 24, 2019 9.210 9.249 9.160 9.160 9,000 -0.05(-0.54%)
Dec 23, 2019 8.620 9.240 8.610 9.210 106,576 +0.42(+4.78%)
Dec 20, 2019 8.870 9.050 8.660 8.790 88,700 -0.04(-0.45%)
Dec 19, 2019 9.000 9.010 8.830 8.830 38,807 -0.09(-1.01%)
Dec 18, 2019 8.880 9.070 8.880 8.920 26,878 +0.01(+0.11%)
Dec 17, 2019 8.810 9.035 8.810 8.910 13,489 +0.00(+0.00%)
Dec 16, 2019 8.900 9.160 8.850 8.910 42,827 -0.09(-1.00%)
Dec 13, 2019 9.210 9.240 8.650 9.000 181,500 -0.22(-2.39%)
Dec 12, 2019 9.060 9.292 8.900 9.220 131,174 +0.17(+1.88%)
Dec 11, 2019 8.860 9.100 8.750 9.050 169,148 +0.23(+2.61%)
Dec 10, 2019 8.530 8.850 8.530 8.820 209,541 +0.22(+2.56%)
Dec 09, 2019 8.200 8.855 8.200 8.600 101,877 +0.30(+3.61%)
Dec 06, 2019 8.420 8.455 8.130 8.300 42,300 -0.01(-0.12%)
Dec 05, 2019 8.100 8.400 8.090 8.310 32,579 +0.11(+1.34%)
Dec 04, 2019 8.220 8.500 8.160 8.200 44,936 -0.01(-0.12%)
Dec 03, 2019 8.320 8.370 8.180 8.210 19,349 -0.22(-2.66%)
Dec 02, 2019 8.540 8.750 8.330 8.434 44,474 -0.11(-1.24%)
Nov 29, 2019 8.450 8.540 8.400 8.540 8,100 +0.06(+0.71%)
Nov 27, 2019 8.420 8.490 8.320 8.480 27,400 +0.17(+2.05%)
Nov 26, 2019 8.250 8.570 8.140 8.310 69,996 -0.10(-1.19%)
Nov 25, 2019 8.000 8.950 7.780 8.410 289,323 +0.61(+7.82%)
Nov 22, 2019 7.580 7.897 7.370 7.800 127,400 +0.67(+9.40%)
Nov 21, 2019 7.350 7.400 7.130 7.130 19,237 -0.11(-1.52%)
Nov 20, 2019 7.300 7.575 7.240 7.240 30,049 -0.09(-1.23%)
Nov 19, 2019 7.097 7.340 7.097 7.330 9,957 +0.17(+2.37%)
Nov 18, 2019 7.210 7.290 7.150 7.160 14,180 +0.01(+0.14%)
Nov 15, 2019 6.990 7.150 6.945 7.150 10,700 +0.13(+1.85%)
Nov 14, 2019 7.180 7.199 7.000 7.020 23,947 -0.14(-1.96%)
Nov 13, 2019 7.120 7.180 7.105 7.160 7,107 +0.07(+0.99%)
Nov 12, 2019 7.000 7.500 6.920 7.090 64,358 +0.20(+2.90%)
Nov 11, 2019 6.810 6.940 6.810 6.890 10,853 +0.07(+1.03%)
Nov 08, 2019 6.700 6.820 6.600 6.820 15,600 +0.09(+1.34%)
Nov 07, 2019 6.700 6.740 6.600 6.730 17,412 +0.07(+1.05%)
Nov 06, 2019 6.670 6.700 6.600 6.660 9,877 -0.01(-0.15%)
Nov 05, 2019 6.610 6.670 6.607 6.670 8,929 +0.07(+1.06%)
Nov 04, 2019 6.671 6.671 6.590 6.600 4,233 -0.03(-0.45%)
Nov 01, 2019 6.680 6.680 6.500 6.630 19,900 +0.00(+0.00%)
Oct 31, 2019 6.600 6.670 6.510 6.630 6,218 +0.00(+0.00%)
Oct 30, 2019 6.620 6.690 6.600 6.630 11,196 -0.06(-0.90%)
Oct 29, 2019 6.610 6.720 6.600 6.690 5,691 +0.02(+0.30%)
Oct 28, 2019 6.650 6.710 6.560 6.670 3,955 +0.05(+0.76%)
Oct 25, 2019 6.572 6.620 6.547 6.620 5,100 +0.01(+0.15%)
Oct 24, 2019 6.600 6.640 6.600 6.610 4,384 +0.01(+0.15%)
Oct 23, 2019 6.660 6.660 6.600 6.600 8,130 -0.04(-0.60%)
Oct 22, 2019 6.700 6.700 6.580 6.640 9,345 +0.00(+0.00%)
Oct 21, 2019 6.600 6.670 6.600 6.640 6,323 +0.01(+0.15%)
Oct 18, 2019 6.630 6.640 6.619 6.630 2,400 -0.01(-0.23%)
Oct 17, 2019 6.620 6.645 6.620 6.645 6,817 +0.02(+0.38%)
Oct 16, 2019 6.650 6.920 6.600 6.620 10,426 +0.02(+0.30%)
Oct 15, 2019 6.750 6.800 6.580 6.600 16,329 -0.14(-2.08%)
Oct 14, 2019 6.800 6.880 6.500 6.740 6,927 -0.15(-2.18%)
Oct 11, 2019 6.918 6.951 6.880 6.890 6,700 +0.02(+0.29%)
Oct 10, 2019 6.890 6.900 6.860 6.870 7,111 +0.01(+0.15%)
Oct 09, 2019 6.900 6.905 6.800 6.860 13,142 -0.07(-1.01%)
Oct 08, 2019 6.730 6.990 6.730 6.930 19,610 +0.28(+4.21%)
Oct 07, 2019 6.596 6.720 6.596 6.650 4,726 -0.02(-0.30%)
Oct 04, 2019 6.600 6.680 6.600 6.670 4,300 +0.07(+1.06%)
Oct 03, 2019 6.640 6.650 6.600 6.600 4,191 -0.07(-1.05%)
Oct 02, 2019 6.780 6.780 6.548 6.670 14,689 -0.06(-0.89%)
Oct 01, 2019 6.800 6.910 6.700 6.730 9,609 -0.18(-2.60%)
Sep 30, 2019 6.880 6.926 6.720 6.910 19,998 -0.12(-1.71%)
Sep 27, 2019 7.050 7.120 7.030 7.030 18,000 +0.02(+0.29%)
Sep 26, 2019 7.000 7.010 7.000 7.010 4,207 +0.01(+0.14%)
Sep 25, 2019 6.950 7.050 6.870 7.000 13,728 +0.07(+1.01%)
Sep 24, 2019 7.200 7.210 6.930 6.930 19,201 -0.28(-3.88%)
Sep 23, 2019 7.200 7.260 7.090 7.210 36,407 +0.10(+1.41%)
Sep 20, 2019 6.860 7.150 6.855 7.110 99,100 +0.25(+3.72%)
Sep 19, 2019 6.770 6.855 6.770 6.855 14,983 +0.12(+1.71%)
Sep 18, 2019 6.700 6.770 6.700 6.740 11,404 +0.01(+0.15%)
Sep 17, 2019 6.800 6.800 6.700 6.730 8,480 -0.10(-1.46%)
Sep 16, 2019 6.860 6.880 6.800 6.830 9,595 -0.02(-0.29%)
Sep 13, 2019 6.855 7.050 6.785 6.850 17,400 +0.05(+0.74%)
Sep 12, 2019 6.960 6.960 6.750 6.800 6,753 -0.20(-2.86%)
Sep 11, 2019 6.730 7.030 6.700 7.000 31,721 +0.25(+3.70%)
Sep 10, 2019 6.600 6.750 6.600 6.750 7,063 +0.11(+1.66%)
Sep 09, 2019 6.710 6.736 6.570 6.640 16,606 -0.08(-1.12%)
Sep 06, 2019 6.760 6.780 6.650 6.715 8,300 -0.09(-1.40%)
Sep 05, 2019 7.000 7.000 6.800 6.810 11,576 -0.13(-1.87%)
Sep 04, 2019 6.600 7.000 6.600 6.940 54,796 +0.43(+6.61%)
Sep 03, 2019 6.510 6.525 6.180 6.510 7,485 -0.08(-1.21%)
Aug 30, 2019 6.530 6.590 6.500 6.590 9,600 +0.09(+1.38%)
Aug 29, 2019 6.530 6.570 6.430 6.500 18,850 +0.00(+0.00%)
Aug 28, 2019 6.340 6.550 6.340 6.500 10,562 +0.09(+1.40%)
Aug 27, 2019 6.400 6.430 6.400 6.410 9,563 -0.00(-0.08%)
Aug 26, 2019 6.410 6.480 6.350 6.415 12,461 -0.00(-0.08%)
Aug 23, 2019 6.450 6.450 6.385 6.420 16,500 -0.04(-0.62%)
Aug 22, 2019 6.360 6.490 6.255 6.460 13,350 +0.03(+0.47%)
Aug 21, 2019 6.510 6.540 6.400 6.430 9,158 -0.12(-1.83%)
Aug 20, 2019 6.610 6.610 6.475 6.550 12,778 -0.11(-1.65%)
Aug 19, 2019 6.530 6.730 6.450 6.660 27,169 +0.13(+1.99%)
Aug 16, 2019 6.790 6.790 6.360 6.530 47,200 +0.17(+2.67%)
Aug 15, 2019 6.300 6.397 6.220 6.360 22,538 -0.15(-2.30%)
Aug 14, 2019 6.410 6.510 6.240 6.510 10,934 +0.10(+1.56%)
Aug 13, 2019 6.070 6.410 6.020 6.410 25,623 -0.02(-0.31%)
Aug 12, 2019 6.430 6.540 6.250 6.430 28,847 -0.02(-0.31%)
Aug 09, 2019 6.750 6.750 6.400 6.450 17,700 -0.37(-5.43%)
Aug 08, 2019 6.700 7.000 6.570 6.820 39,870 +0.15(+2.25%)
Aug 07, 2019 6.180 6.700 6.180 6.670 162,066 +0.61(+10.07%)
Aug 06, 2019 6.130 6.130 5.850 6.060 52,251 +0.07(+1.17%)
Aug 05, 2019 6.020 6.020 5.830 5.990 14,255 +0.02(+0.34%)
Aug 02, 2019 5.880 5.970 5.739 5.970 18,200 +0.07(+1.19%)
Aug 01, 2019 6.070 6.250 5.900 5.900 33,311 -0.10(-1.67%)
Jul 31, 2019 6.040 6.150 5.980 6.000 47,824 -0.09(-1.48%)
Jul 30, 2019 5.970 6.130 5.970 6.090 19,343 +0.07(+1.16%)
Jul 29, 2019 6.150 6.181 5.804 6.020 38,141 -0.09(-1.47%)
Jul 26, 2019 6.090 6.200 6.020 6.110 23,400 +0.07(+1.16%)
Jul 25, 2019 6.030 6.126 6.000 6.040 14,749 -0.04(-0.66%)
Jul 24, 2019 5.900 6.110 5.870 6.080 22,521 +0.16(+2.70%)
Jul 23, 2019 5.940 6.000 5.920 5.920 18,868 +0.05(+0.85%)
Jul 22, 2019 5.690 6.000 5.690 5.870 65,972 +0.12(+2.09%)
Jul 19, 2019 5.710 5.800 5.670 5.750 23,500 +0.00(+0.00%)
Jul 18, 2019 5.800 5.809 5.640 5.750 28,744 +0.00(+0.00%)
Jul 17, 2019 5.660 5.850 5.660 5.750 58,069 +0.04(+0.70%)
Jul 16, 2019 5.550 5.771 5.550 5.710 87,146 +0.10(+1.78%)
Jul 15, 2019 5.000 5.630 5.000 5.610 324,602 +0.02(+0.36%)
Jul 12, 2019 5.920 6.000 5.545 5.590 133,700 -0.36(-6.05%)
Jul 11, 2019 5.950 5.980 5.890 5.950 28,670 -0.02(-0.34%)
Jul 10, 2019 6.000 6.080 5.900 5.970 84,672 +0.02(+0.34%)
Jul 09, 2019 6.130 6.130 5.950 5.950 81,945 -0.16(-2.62%)
Jul 08, 2019 6.120 6.150 6.067 6.110 33,880 -0.09(-1.45%)
Jul 05, 2019 6.070 6.210 6.070 6.200 21,500 +0.05(+0.81%)
Jul 03, 2019 6.220 6.230 6.145 6.150 40,400 -0.07(-1.13%)
Jul 02, 2019 6.240 6.250 6.111 6.220 3,098 +0.02(+0.32%)
Jul 01, 2019 6.370 6.380 6.200 6.200 23,180 -0.08(-1.27%)
Jun 28, 2019 6.190 6.280 6.110 6.280 20,200 +0.07(+1.13%)
Jun 27, 2019 6.060 6.242 6.060 6.210 40,664 +0.11(+1.80%)
Jun 26, 2019 5.970 6.180 5.970 6.100 34,703 +0.05(+0.83%)
Jun 25, 2019 6.110 6.230 5.900 6.050 60,401 -0.12(-1.93%)
Jun 24, 2019 6.360 6.382 6.110 6.169 36,038 -0.20(-3.15%)
Jun 21, 2019 6.400 6.410 6.350 6.370 5,200 -0.05(-0.78%)
Jun 20, 2019 6.380 6.500 6.318 6.420 52,752 -0.07(-1.08%)
Jun 19, 2019 6.350 6.500 6.350 6.490 12,183 +0.10(+1.49%)
Jun 18, 2019 6.382 6.490 6.382 6.395 18,685 +0.01(+0.16%)
Jun 17, 2019 6.350 6.420 6.323 6.385 15,651 +0.04(+0.55%)
Jun 14, 2019 6.350 6.450 6.310 6.350 12,700 +0.00(+0.00%)
Jun 13, 2019 6.280 6.400 6.280 6.350 13,530 -0.05(-0.78%)
Jun 12, 2019 6.280 6.410 6.280 6.400 2,956 +0.10(+1.59%)
Jun 11, 2019 6.220 6.400 6.220 6.300 11,915 +0.05(+0.80%)
Jun 10, 2019 6.030 6.340 6.030 6.250 37,162 -0.08(-1.26%)
Jun 07, 2019 6.490 6.590 6.260 6.330 40,500 -0.14(-2.16%)
Jun 06, 2019 6.250 6.490 6.250 6.470 12,028 +0.15(+2.37%)
Jun 05, 2019 6.040 6.370 6.040 6.320 42,504 +0.19(+3.10%)
Jun 04, 2019 6.050 6.290 6.030 6.130 47,830 +0.09(+1.49%)
Jun 03, 2019 5.930 6.090 5.830 6.040 40,319 -0.07(-1.15%)
May 31, 2019 6.050 6.190 6.000 6.110 46,500 -0.09(-1.45%)
May 30, 2019 6.050 6.334 6.050 6.200 19,610 +0.04(+0.65%)
May 29, 2019 6.250 6.250 6.100 6.160 45,737 -0.13(-2.07%)
May 28, 2019 6.320 6.470 6.000 6.290 55,715 -0.15(-2.33%)
May 24, 2019 6.520 6.540 6.410 6.440 54,400 -0.06(-0.92%)
May 23, 2019 6.530 6.550 6.420 6.500 44,185 -0.07(-1.07%)
May 22, 2019 6.600 6.720 6.570 6.570 36,935 -0.15(-2.23%)
May 21, 2019 6.610 6.730 6.550 6.720 114,839 +0.09(+1.36%)
May 20, 2019 6.720 6.790 6.520 6.630 33,227 -0.05(-0.75%)
May 17, 2019 7.030 7.050 6.620 6.680 61,300 -0.22(-3.19%)
May 16, 2019 6.530 7.010 6.530 6.900 61,113 +0.32(+4.86%)
May 15, 2019 6.000 6.718 6.000 6.580 118,742 +0.56(+9.30%)
May 14, 2019 6.200 6.210 6.000 6.020 55,742 -0.14(-2.27%)
May 13, 2019 6.250 6.290 6.060 6.160 67,417 -0.20(-3.14%)
May 10, 2019 6.380 6.410 6.150 6.360 52,900 -0.09(-1.40%)
May 09, 2019 6.250 6.450 6.190 6.450 39,299 +0.10(+1.57%)
May 08, 2019 6.510 6.770 6.000 6.350 318,899 -0.72(-10.18%)
May 07, 2019 7.116 7.160 7.043 7.070 20,399 -0.10(-1.39%)
May 06, 2019 7.110 7.380 7.110 7.170 24,397 -0.10(-1.38%)
May 03, 2019 7.020 7.270 6.760 7.270 24,400 +0.22(+3.12%)
May 02, 2019 7.070 7.160 7.013 7.050 18,156 -0.16(-2.18%)
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.