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 (%)
Aug 31, 2015 4.250 4.450 4.201 4.400 59,073 +0.15(+3.53%)
Aug 28, 2015 4.240 4.330 4.240 4.250 1,192 -0.09(-2.07%)
Aug 27, 2015 4.120 4.350 4.120 4.340 8,702 +0.12(+2.84%)
Aug 26, 2015 4.160 4.220 4.095 4.220 31,849 +0.05(+1.20%)
Aug 25, 2015 4.250 4.250 4.110 4.170 5,296 -0.07(-1.65%)
Aug 24, 2015 4.111 4.250 4.110 4.240 14,294 +0.03(+0.71%)
Aug 21, 2015 4.100 4.210 4.100 4.210 4,729 +0.01(+0.24%)
Aug 20, 2015 4.140 4.200 4.140 4.200 12,397 +0.00(+0.00%)
Aug 19, 2015 4.250 4.250 4.150 4.200 489 +0.00(+0.00%)
Aug 18, 2015 4.102 4.240 4.100 4.200 10,220 +0.07(+1.69%)
Aug 17, 2015 4.102 4.150 4.100 4.130 4,820 +0.01(+0.24%)
Aug 14, 2015 4.197 4.220 4.100 4.120 9,143 +0.00(+0.00%)
Aug 13, 2015 4.220 4.220 4.120 4.120 734 -0.08(-1.90%)
Aug 12, 2015 4.100 4.240 4.063 4.200 8,905 +0.10(+2.44%)
Aug 11, 2015 4.020 4.100 4.000 4.100 82,860 +0.00(+0.00%)
Aug 10, 2015 4.040 4.100 4.000 4.100 730 +0.05(+1.23%)
Aug 07, 2015 3.910 4.100 3.862 4.050 49,343 +0.20(+5.19%)
Aug 06, 2015 3.990 3.990 3.810 3.850 15,397 -0.05(-1.28%)
Aug 05, 2015 3.850 3.924 3.850 3.900 15,164 +0.10(+2.63%)
Aug 04, 2015 3.800 3.810 3.800 3.800 2,627 -0.08(-2.05%)
Aug 03, 2015 3.750 3.900 3.750 3.880 4,613 +0.03(+0.77%)
Jul 31, 2015 3.780 3.850 3.750 3.850 2,800 +0.18(+4.90%)
Jul 29, 2015 3.750 3.670 3.670 3.670 8,500 -0.18(-4.68%)
Jul 28, 2015 3.850 3.940 3.850 3.850 3,479 +0.08(+2.12%)
Jul 27, 2015 3.890 3.890 3.760 3.770 3,183 -0.23(-5.72%)
Jul 24, 2015 3.860 3.999 3.860 3.999 3,694 +0.09(+2.27%)
Jul 23, 2015 3.894 4.000 3.894 3.910 3,434 -0.08(-2.01%)
Jul 21, 2015 3.900 3.990 3.850 3.990 10 +0.00(+0.00%)
Jul 20, 2015 3.950 4.000 3.900 3.990 940 +0.02(+0.50%)
Jul 17, 2015 3.750 3.970 3.650 3.970 39,518 +0.35(+9.67%)
Jul 16, 2015 3.910 3.910 3.490 3.620 50,541 -0.29(-7.42%)
Jul 15, 2015 4.300 4.332 3.730 3.910 34,475 -0.65(-14.25%)
Jul 14, 2015 4.570 4.570 4.560 4.560 451 +0.06(+1.33%)
Jul 13, 2015 4.510 4.520 4.450 4.500 10,860 -0.01(-0.22%)
Jul 10, 2015 4.430 4.510 4.210 4.510 15,754 +0.00(+0.00%)
Jul 09, 2015 4.550 4.650 4.350 4.510 26,815 +0.01(+0.22%)
Jul 08, 2015 4.606 4.610 4.500 4.500 723 -0.11(-2.39%)
Jul 07, 2015 4.597 4.630 4.530 4.610 4,026 +0.01(+0.22%)
Jul 06, 2015 4.520 4.610 4.520 4.600 2,086 +0.00(+0.00%)
Jul 02, 2015 4.560 4.600 4.600 4.600 7,000 +0.10(+2.22%)
Jul 01, 2015 4.558 4.600 4.500 4.500 303 +0.00(+0.00%)
Jun 30, 2015 4.530 4.560 4.500 4.500 3,200 -0.03(-0.66%)
Jun 29, 2015 4.530 4.530 4.530 4.530 1,558 +0.00(+0.00%)
Jun 26, 2015 4.600 4.680 4.530 4.530 6,108 +0.00(+0.00%)
Jun 24, 2015 4.530 4.550 4.530 4.530 3 -0.06(-1.31%)
Jun 23, 2015 4.590 4.590 4.590 4.590 407 -0.10(-2.13%)
Jun 22, 2015 4.510 4.690 4.510 4.690 5,021 +0.17(+3.76%)
Jun 19, 2015 4.380 4.520 4.280 4.520 16,474 +0.10(+2.26%)
Jun 18, 2015 4.420 4.520 4.420 4.420 1,719 -0.10(-2.21%)
Jun 17, 2015 4.390 4.520 4.370 4.520 6,560 +0.12(+2.73%)
Jun 16, 2015 4.440 4.480 4.400 4.400 4,227 -0.09(-2.00%)
Jun 15, 2015 4.670 4.690 4.420 4.490 8,784 +0.06(+1.35%)
Jun 12, 2015 4.559 4.610 4.430 4.430 3,797 -0.08(-1.77%)
Jun 11, 2015 4.510 4.510 4.510 4.510 101 +0.01(+0.22%)
Jun 10, 2015 4.489 4.589 4.450 4.500 7,300 +0.02(+0.45%)
Jun 09, 2015 4.490 4.500 4.450 4.480 6,937 -0.06(-1.42%)
Jun 08, 2015 4.558 4.558 4.540 4.545 1,614 +0.02(+0.52%)
Jun 05, 2015 4.528 4.528 4.521 4.521 1,000 +0.00(+0.03%)
Jun 04, 2015 4.569 4.570 4.460 4.520 4,948 -0.04(-0.88%)
Jun 03, 2015 4.580 4.580 4.560 4.560 602 +0.05(+1.11%)
Jun 02, 2015 4.510 4.510 4.510 4.510 200 +0.01(+0.22%)
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.