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 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%)
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.