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 (%)
Sep 28, 2018 5.280 5.370 5.250 5.270 10,500 -0.04(-0.75%)
Sep 27, 2018 5.410 5.430 5.270 5.310 26,265 -0.05(-0.93%)
Sep 26, 2018 5.390 5.425 5.320 5.360 20,301 -0.04(-0.74%)
Sep 25, 2018 5.540 5.580 5.400 5.400 18,195 -0.10(-1.82%)
Sep 24, 2018 5.490 5.580 5.400 5.500 18,323 +0.03(+0.55%)
Sep 21, 2018 5.420 5.470 5.105 5.470 14,800 +0.01(+0.18%)
Sep 20, 2018 5.400 5.500 5.400 5.460 22,576 +0.02(+0.37%)
Sep 19, 2018 5.380 5.480 5.380 5.440 15,692 +0.05(+0.93%)
Sep 18, 2018 5.380 5.440 5.370 5.390 25,593 +0.01(+0.19%)
Sep 17, 2018 5.380 5.420 5.360 5.380 18,135 +0.00(+0.00%)
Sep 14, 2018 5.400 5.420 5.380 5.380 18,100 -0.02(-0.37%)
Sep 13, 2018 5.380 5.430 5.360 5.400 10,986 +0.02(+0.37%)
Sep 12, 2018 5.400 5.420 5.370 5.380 15,515 -0.02(-0.37%)
Sep 11, 2018 5.400 5.460 5.390 5.400 22,995 -0.03(-0.55%)
Sep 10, 2018 5.400 5.510 5.360 5.430 66,406 +0.03(+0.56%)
Sep 07, 2018 5.340 5.520 5.340 5.400 58,500 -0.05(-0.92%)
Sep 06, 2018 5.400 5.565 5.400 5.450 44,100 +0.03(+0.55%)
Sep 05, 2018 5.440 5.490 5.330 5.420 24,169 -0.07(-1.28%)
Sep 04, 2018 5.360 5.570 5.170 5.490 45,668 +0.00(+0.00%)
Aug 31, 2018 5.490 5.490 5.490 0 -0.08(-1.44%)
Aug 30, 2018 5.560 5.610 5.450 5.570 27,012 +0.04(+0.72%)
Aug 29, 2018 5.550 5.620 5.470 5.530 37,932 -0.07(-1.25%)
Aug 28, 2018 5.510 5.640 5.380 5.600 53,855 +0.07(+1.27%)
Aug 27, 2018 5.420 5.550 5.160 5.530 82,567 +0.03(+0.55%)
Aug 24, 2018 5.610 5.650 5.500 5.500 98,900 -0.10(-1.79%)
Aug 23, 2018 5.600 5.690 5.600 5.600 46,413 -0.01(-0.18%)
Aug 22, 2018 5.600 5.650 5.570 5.610 28,399 +0.01(+0.18%)
Aug 21, 2018 5.650 5.650 5.580 5.600 24,838 +0.02(+0.36%)
Aug 20, 2018 5.390 5.680 5.343 5.580 62,736 +0.08(+1.45%)
Aug 17, 2018 5.430 5.600 5.350 5.500 114,000 +0.15(+2.80%)
Aug 16, 2018 5.240 5.530 5.240 5.350 151,230 +0.08(+1.52%)
Aug 15, 2018 5.330 5.360 5.200 5.270 169,449 -0.10(-1.86%)
Aug 14, 2018 5.460 5.460 5.300 5.370 139,989 -0.14(-2.54%)
Aug 13, 2018 5.510 5.560 5.410 5.510 93,040 -0.07(-1.25%)
Aug 10, 2018 5.480 5.640 5.410 5.580 83,500 +0.09(+1.64%)
Aug 09, 2018 5.730 5.730 5.277 5.490 154,842 -0.02(-0.36%)
Aug 08, 2018 5.000 5.600 4.772 5.510 314,084 +0.26(+4.95%)
Aug 07, 2018 5.290 5.370 5.210 5.250 127,229 -0.03(-0.57%)
Aug 06, 2018 5.350 5.480 5.150 5.280 147,375 -0.03(-0.56%)
Aug 03, 2018 5.280 5.360 5.260 5.310 38,200 +0.06(+1.14%)
Aug 02, 2018 5.060 5.300 5.060 5.250 69,740 +0.11(+2.14%)
Aug 01, 2018 5.140 5.230 4.960 5.140 124,624 -0.04(-0.77%)
Jul 31, 2018 5.150 5.250 5.121 5.180 40,949 +0.00(+0.00%)
Jul 30, 2018 5.280 5.420 5.010 5.180 331,469 -0.17(-3.18%)
Jul 27, 2018 5.480 5.520 5.270 5.350 103,200 -0.18(-3.25%)
Jul 26, 2018 5.430 5.610 5.430 5.530 33,110 +0.04(+0.73%)
Jul 25, 2018 5.490 5.640 5.480 5.490 40,400 -0.07(-1.26%)
Jul 24, 2018 5.560 5.690 5.500 5.560 43,550 -0.02(-0.36%)
Jul 23, 2018 5.500 5.676 5.460 5.580 104,720 -0.07(-1.24%)
Jul 20, 2018 5.640 5.700 5.520 5.650 71,809 +0.02(+0.36%)
Jul 19, 2018 5.690 5.720 5.510 5.630 117,594 +0.02(+0.36%)
Jul 18, 2018 5.440 5.670 5.350 5.610 115,406 +0.19(+3.51%)
Jul 17, 2018 5.480 5.650 5.410 5.420 117,908 -0.09(-1.63%)
Jul 16, 2018 5.600 5.740 5.310 5.510 303,060 -0.33(-5.65%)
Jul 13, 2018 6.080 6.117 5.654 5.840 221,999 -0.28(-4.58%)
Jul 12, 2018 6.160 6.230 6.030 6.120 93,876 -0.06(-0.97%)
Jul 11, 2018 6.150 6.320 6.150 6.180 78,974 +0.02(+0.32%)
Jul 10, 2018 6.500 6.500 6.160 6.160 231,201 -0.34(-5.23%)
Jul 09, 2018 6.460 6.650 6.400 6.500 303,218 +0.15(+2.36%)
Jul 06, 2018 6.390 6.499 6.200 6.350 170,215 +0.07(+1.11%)
Jul 05, 2018 5.950 6.390 5.850 6.280 521,733 +0.36(+6.08%)
Jul 03, 2018 5.920 5.920 5.920 0 +0.22(+3.86%)
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.