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, 2010 5.240 5.270 5.220 5.260 28,770 +0.06(+1.15%)
Sep 29, 2010 5.000 5.200 4.988 5.200 38,994 +0.23(+4.63%)
Sep 28, 2010 4.950 5.000 4.900 4.970 17,651 +0.00(+0.00%)
Sep 27, 2010 4.980 5.000 4.900 4.970 11,862 -0.03(-0.60%)
Sep 24, 2010 5.000 5.040 4.850 5.000 13,904 +0.00(+0.00%)
Sep 23, 2010 5.000 5.050 5.000 5.000 1,010 +0.00(+0.00%)
Sep 22, 2010 5.000 5.000 4.980 5.000 5,400 +0.00(+0.00%)
Sep 21, 2010 5.000 5.029 5.000 5.000 8,749 -0.00(-0.00%)
Sep 20, 2010 5.000 5.070 4.950 5.000 12,020 +0.00(+0.00%)
Sep 17, 2010 5.000 5.000 4.751 5.000 9,442 +0.05(+1.01%)
Sep 15, 2010 5.100 5.100 4.910 4.950 7,522 -0.15(-2.94%)
Sep 14, 2010 5.069 5.100 5.060 5.100 43,150 +0.01(+0.20%)
Sep 13, 2010 5.100 5.100 5.050 5.090 4,927 +0.02(+0.39%)
Sep 10, 2010 4.800 5.100 4.800 5.070 30,474 +0.22(+4.54%)
Sep 09, 2010 4.770 4.850 4.720 4.850 16,525 +0.12(+2.54%)
Sep 08, 2010 4.810 4.840 4.728 4.730 20,643 -0.02(-0.42%)
Sep 07, 2010 4.820 4.822 4.710 4.750 8,698 -0.10(-2.06%)
Sep 03, 2010 4.850 5.000 4.810 4.850 13,350 +0.00(+0.00%)
Sep 02, 2010 4.900 4.900 4.810 4.850 17,936 -0.05(-1.02%)
Sep 01, 2010 4.850 4.900 4.820 4.900 21,874 +0.05(+1.03%)
Aug 31, 2010 4.820 4.870 4.820 4.850 10,300 +0.04(+0.83%)
Aug 30, 2010 4.760 4.820 4.730 4.810 10,070 +0.11(+2.34%)
Aug 27, 2010 4.700 4.731 4.620 4.700 9,299 +0.05(+1.08%)
Aug 26, 2010 4.798 4.798 4.640 4.650 13,225 -0.14(-2.92%)
Aug 25, 2010 4.750 4.840 4.600 4.790 17,441 +0.01(+0.21%)
Aug 24, 2010 4.900 4.900 4.780 4.780 9,400 -0.15(-3.04%)
Aug 23, 2010 4.900 4.930 4.823 4.930 4,800 +0.06(+1.23%)
Aug 20, 2010 4.850 4.940 4.840 4.870 3,830 -0.01(-0.20%)
Aug 19, 2010 4.940 4.990 4.880 4.880 2,722 -0.07(-1.41%)
Aug 18, 2010 4.900 4.980 4.800 4.950 13,963 +0.00(+0.00%)
Aug 17, 2010 5.005 5.050 4.950 4.950 7,371 -0.04(-0.80%)
Aug 16, 2010 4.950 5.110 4.950 4.990 9,289 -0.01(-0.20%)
Aug 13, 2010 5.000 5.000 4.930 5.000 8,428 +0.10(+2.04%)
Aug 12, 2010 4.920 4.940 4.885 4.900 26,412 -0.04(-0.81%)
Aug 11, 2010 4.920 5.000 4.920 4.940 4,260 +0.00(+0.00%)
Aug 10, 2010 5.090 5.090 4.870 4.940 8,529 -0.12(-2.37%)
Aug 09, 2010 5.100 5.150 5.060 5.060 11,758 -0.09(-1.75%)
Aug 06, 2010 5.150 5.180 5.000 5.150 5,887 +0.02(+0.39%)
Aug 05, 2010 5.050 5.200 5.020 5.130 13,983 +0.06(+1.18%)
Aug 04, 2010 5.100 5.100 5.040 5.070 22,515 -0.03(-0.59%)
Aug 03, 2010 5.140 5.140 5.020 5.100 14,099 +0.02(+0.39%)
Aug 02, 2010 4.840 5.100 4.770 5.080 41,648 +0.28(+5.83%)
Jul 30, 2010 4.800 4.850 4.770 4.800 12,490 -0.03(-0.62%)
Jul 29, 2010 4.850 4.860 4.790 4.830 17,651 +0.08(+1.68%)
Jul 28, 2010 4.860 4.860 4.750 4.750 9,449 -0.11(-2.26%)
Jul 27, 2010 4.940 4.940 4.830 4.860 14,307 -0.14(-2.80%)
Jul 26, 2010 4.990 5.032 4.990 5.000 8,025 -0.00(-0.06%)
Jul 23, 2010 4.600 5.060 4.600 5.003 10,480 -0.03(-0.54%)
Jul 22, 2010 5.240 5.240 4.930 5.030 9,760 -0.16(-3.08%)
Jul 21, 2010 5.150 5.260 5.100 5.190 24,576 +0.11(+2.17%)
Jul 20, 2010 5.020 5.180 5.020 5.080 9,770 +0.08(+1.60%)
Jul 19, 2010 5.000 5.050 4.880 5.000 18,800 -0.01(-0.20%)
Jul 16, 2010 5.010 5.190 4.910 5.010 11,173 -0.23(-4.46%)
Jul 15, 2010 5.160 5.330 5.150 5.244 33,213 +0.12(+2.44%)
Jul 14, 2010 4.960 5.160 4.910 5.119 36,545 +0.19(+3.83%)
Jul 13, 2010 4.830 4.940 4.780 4.930 30,302 +0.13(+2.71%)
Jul 12, 2010 4.720 4.800 4.620 4.800 20,120 +0.02(+0.42%)
Jul 09, 2010 4.780 4.780 4.600 4.780 21,810 +0.14(+2.98%)
Jul 08, 2010 4.740 4.810 4.620 4.642 16,574 -0.08(-1.65%)
Jul 07, 2010 4.920 4.920 4.630 4.720 12,900 -0.13(-2.68%)
Jul 06, 2010 4.950 5.100 4.840 4.850 30,573 -0.10(-2.02%)
Jul 02, 2010 4.950 4.980 4.560 4.950 47,301 +0.12(+2.48%)
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.