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 (%)
Jul 31, 2017 4.010 4.014 3.910 3.930 22,617 -0.12(-2.99%)
Jul 28, 2017 4.100 4.136 4.010 4.051 27,622 -0.07(-1.67%)
Jul 27, 2017 4.130 4.270 4.100 4.120 130,358 +0.02(+0.49%)
Jul 26, 2017 4.144 4.151 4.070 4.100 96,401 +0.14(+3.54%)
Jul 25, 2017 3.900 4.090 3.900 3.960 21,381 +0.03(+0.76%)
Jul 24, 2017 3.840 3.990 3.840 3.930 7,872 -0.06(-1.50%)
Jul 21, 2017 3.950 4.000 3.950 3.990 25,484 +0.04(+1.01%)
Jul 20, 2017 3.750 3.951 3.750 3.950 13,169 +0.21(+5.61%)
Jul 19, 2017 3.800 3.800 3.720 3.740 18,255 -0.05(-1.32%)
Jul 18, 2017 3.760 3.800 3.760 3.790 3,661 +0.00(+0.00%)
Jul 17, 2017 3.710 3.800 3.656 3.790 19,120 +0.04(+1.07%)
Jul 14, 2017 3.772 3.772 3.750 3.750 2,787 -0.04(-1.06%)
Jul 13, 2017 3.768 3.800 3.768 3.790 3,162 +0.00(+0.00%)
Jul 12, 2017 3.680 3.790 3.680 3.790 2,538 +0.09(+2.43%)
Jul 11, 2017 3.690 3.730 3.675 3.700 5,915 +0.04(+1.03%)
Jul 10, 2017 3.650 3.700 3.650 3.662 4,467 -0.01(-0.20%)
Jul 07, 2017 3.680 3.700 3.660 3.669 10,797 +0.02(+0.53%)
Jul 06, 2017 3.670 3.700 3.650 3.650 5,895 -0.05(-1.35%)
Jul 05, 2017 3.660 3.750 3.660 3.700 8,308 +0.04(+1.09%)
Jul 03, 2017 3.590 3.660 3.590 3.660 5,374 +0.06(+1.67%)
Jun 30, 2017 3.700 3.700 3.600 3.600 18,859 -0.12(-3.23%)
Jun 29, 2017 3.590 3.730 3.560 3.720 6,787 +0.11(+3.05%)
Jun 28, 2017 3.600 3.670 3.600 3.610 17,116 +0.03(+0.84%)
Jun 27, 2017 3.600 3.600 3.560 3.580 8,181 +0.00(+0.00%)
Jun 26, 2017 3.540 3.620 3.540 3.580 9,516 +0.02(+0.56%)
Jun 23, 2017 3.550 3.590 3.550 3.560 5,265 -0.00(-0.04%)
Jun 22, 2017 3.560 3.562 3.560 3.562 2,102 -0.01(-0.24%)
Jun 21, 2017 3.610 3.610 3.550 3.570 9,123 -0.03(-0.84%)
Jun 20, 2017 3.580 3.650 3.520 3.600 17,834 +0.02(+0.56%)
Jun 19, 2017 3.640 3.760 3.580 3.580 13,633 -0.05(-1.38%)
Jun 16, 2017 3.600 3.750 3.600 3.630 29,316 -0.01(-0.27%)
Jun 15, 2017 3.600 3.715 3.600 3.640 20,929 +0.03(+0.83%)
Jun 14, 2017 3.670 3.790 3.610 3.610 13,537 -0.09(-2.43%)
Jun 13, 2017 3.600 3.750 3.600 3.700 17,222 +0.10(+2.78%)
Jun 12, 2017 3.735 3.750 3.580 3.600 18,624 -0.10(-2.70%)
Jun 09, 2017 3.580 3.740 3.580 3.700 34,988 +0.10(+2.78%)
Jun 08, 2017 3.580 3.650 3.580 3.600 28,915 +0.01(+0.28%)
Jun 07, 2017 3.620 3.620 3.590 3.590 2,230 +0.00(+0.00%)
Jun 06, 2017 3.580 3.610 3.530 3.590 9,330 -0.03(-0.83%)
Jun 05, 2017 3.620 3.640 3.620 3.620 519 -0.01(-0.28%)
Jun 02, 2017 3.630 3.650 3.630 3.630 3,057 +0.03(+0.83%)
Jun 01, 2017 3.680 3.680 3.590 3.600 11,467 -0.08(-2.17%)
May 31, 2017 3.680 3.700 3.660 3.680 23,837 -0.03(-0.81%)
May 30, 2017 3.670 3.730 3.650 3.710 25,540 +0.04(+1.09%)
May 26, 2017 3.550 3.680 3.540 3.670 31,547 +0.08(+2.23%)
May 25, 2017 3.626 3.626 3.570 3.590 4,417 -0.01(-0.28%)
May 24, 2017 3.550 3.620 3.540 3.600 25,078 +0.00(+0.01%)
May 23, 2017 3.500 3.600 3.465 3.599 30,704 +0.07(+2.11%)
May 22, 2017 3.510 3.530 3.350 3.525 23,623 +0.00(+0.14%)
May 19, 2017 3.510 3.583 3.510 3.520 79,669 -0.10(-2.76%)
May 18, 2017 3.730 3.793 3.600 3.620 159,195 -0.23(-5.97%)
May 17, 2017 3.860 3.860 3.681 3.850 32,442 +0.03(+0.79%)
May 16, 2017 3.740 3.830 3.733 3.820 27,887 +0.10(+2.69%)
May 15, 2017 3.880 3.880 3.670 3.720 9,370 -0.15(-3.88%)
May 12, 2017 3.650 3.930 3.650 3.870 46,324 +0.18(+4.88%)
May 11, 2017 3.650 3.730 3.650 3.690 22,434 +0.04(+1.10%)
May 10, 2017 3.662 3.690 3.640 3.650 25,198 -0.05(-1.35%)
May 09, 2017 3.700 3.730 3.650 3.700 33,300 -0.02(-0.51%)
May 08, 2017 3.720 3.745 3.700 3.719 27,105 -0.03(-0.82%)
May 05, 2017 3.776 3.776 3.704 3.750 6,706 -0.05(-1.32%)
May 04, 2017 3.829 3.850 3.750 3.800 8,950 +0.00(+0.00%)
May 03, 2017 3.800 3.850 3.800 3.800 4,911 -0.01(-0.34%)
May 02, 2017 3.850 3.930 3.804 3.813 12,535 -0.06(-1.48%)
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.