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 (%)
May 31, 2016 4.570 4.570 4.470 4.540 11,090 -0.02(-0.44%)
May 27, 2016 4.570 4.560 4.560 4.560 9,600 +0.03(+0.66%)
May 26, 2016 4.518 4.561 4.450 4.530 14,401 +0.03(+0.67%)
May 25, 2016 4.566 4.590 4.500 4.500 8,857 -0.03(-0.66%)
May 24, 2016 4.390 4.600 4.390 4.530 31,357 +0.16(+3.66%)
May 23, 2016 4.289 4.420 4.270 4.370 17,604 +0.07(+1.63%)
May 20, 2016 4.330 4.330 4.250 4.300 9,576 -0.01(-0.23%)
May 19, 2016 4.310 4.390 4.250 4.310 12,470 +0.00(+0.00%)
May 18, 2016 4.300 4.430 4.295 4.310 8,710 +0.02(+0.47%)
May 17, 2016 4.400 4.420 4.220 4.290 19,066 -0.09(-2.05%)
May 16, 2016 4.590 4.630 4.360 4.380 49,757 -0.21(-4.58%)
May 13, 2016 4.450 4.850 4.450 4.590 135,021 +0.31(+7.24%)
May 12, 2016 4.440 4.440 4.130 4.280 44,107 +0.11(+2.64%)
May 11, 2016 4.377 4.377 4.110 4.170 20,507 -0.13(-3.02%)
May 10, 2016 4.270 4.470 4.270 4.300 15,844 +0.03(+0.70%)
May 09, 2016 4.250 4.360 4.190 4.270 11,965 +0.04(+0.95%)
May 06, 2016 4.200 4.270 4.150 4.230 31,649 +0.05(+1.20%)
May 05, 2016 4.260 4.270 4.160 4.180 14,735 -0.02(-0.48%)
May 04, 2016 4.250 4.270 4.160 4.200 21,717 -0.04(-0.94%)
May 03, 2016 4.280 4.380 4.240 4.240 20,234 -0.04(-0.93%)
May 02, 2016 4.250 4.410 4.240 4.280 36,894 +0.06(+1.42%)
Apr 29, 2016 4.230 4.270 4.060 4.220 26,766 -0.01(-0.24%)
Apr 28, 2016 4.250 4.300 4.160 4.230 14,828 +0.03(+0.71%)
Apr 27, 2016 4.190 4.300 4.190 4.200 11,823 +0.00(+0.00%)
Apr 26, 2016 4.170 4.300 4.170 4.200 35,873 -0.05(-1.18%)
Apr 25, 2016 4.220 4.310 4.160 4.250 16,851 +0.00(+0.00%)
Apr 22, 2016 4.260 4.370 3.930 4.250 44,218 -0.04(-0.93%)
Apr 21, 2016 4.405 4.470 4.290 4.290 37,814 -0.19(-4.24%)
Apr 20, 2016 4.520 4.580 4.450 4.480 13,958 -0.04(-0.88%)
Apr 19, 2016 4.650 4.721 4.520 4.520 71,215 -0.12(-2.59%)
Apr 18, 2016 4.800 4.800 4.640 4.640 66,053 -0.07(-1.49%)
Apr 15, 2016 4.750 4.810 4.660 4.710 37,090 +0.01(+0.21%)
Apr 14, 2016 4.590 4.740 4.490 4.700 50,074 +0.00(+0.00%)
Apr 13, 2016 4.550 4.710 4.470 4.700 69,830 +0.28(+6.33%)
Apr 12, 2016 4.400 4.480 4.360 4.420 19,086 +0.04(+0.91%)
Apr 11, 2016 4.510 4.600 4.320 4.380 34,642 -0.25(-5.40%)
Apr 08, 2016 4.690 4.690 4.600 4.630 12,814 -0.06(-1.28%)
Apr 07, 2016 4.570 4.750 4.240 4.690 21,073 -0.04(-0.85%)
Apr 06, 2016 4.990 4.990 4.710 4.730 38,493 -0.20(-4.06%)
Apr 05, 2016 4.990 4.990 4.820 4.930 41,829 -0.01(-0.20%)
Apr 04, 2016 4.650 4.990 4.630 4.940 129,297 +0.31(+6.70%)
Apr 01, 2016 4.520 4.720 4.520 4.630 82,533 +0.13(+2.89%)
Mar 31, 2016 4.360 4.590 4.360 4.500 101,539 +0.14(+3.21%)
Mar 30, 2016 4.320 4.530 4.040 4.360 120,880 -0.03(-0.68%)
Mar 29, 2016 4.380 4.580 4.370 4.390 10,795 -0.03(-0.68%)
Mar 28, 2016 4.490 4.530 4.310 4.420 13,798 -0.05(-1.12%)
Mar 24, 2016 4.350 4.470 4.470 4.470 21,500 +0.12(+2.76%)
Mar 23, 2016 4.400 4.400 4.270 4.350 6,129 -0.04(-0.84%)
Mar 22, 2016 4.260 4.490 4.260 4.387 11,971 +0.05(+1.08%)
Mar 21, 2016 3.920 4.510 3.920 4.340 31,267 +0.03(+0.70%)
Mar 18, 2016 4.510 4.600 4.190 4.310 44,829 -0.17(-3.79%)
Mar 17, 2016 4.500 4.600 4.310 4.480 43,862 -0.16(-3.45%)
Mar 16, 2016 4.500 4.750 4.500 4.640 70,990 +0.15(+3.34%)
Mar 15, 2016 4.420 4.490 4.400 4.490 58,029 +0.16(+3.70%)
Mar 14, 2016 4.320 4.390 4.290 4.330 19,087 +0.02(+0.46%)
Mar 11, 2016 4.350 4.390 4.260 4.310 60,604 -0.06(-1.37%)
Mar 10, 2016 4.370 4.380 4.273 4.370 30,235 +0.00(+0.00%)
Mar 09, 2016 4.350 4.400 4.300 4.370 14,607 +0.03(+0.69%)
Mar 08, 2016 4.450 4.490 4.330 4.340 25,937 -0.08(-1.81%)
Mar 07, 2016 4.440 4.450 4.330 4.420 66,301 +0.04(+0.91%)
Mar 04, 2016 4.330 4.420 4.330 4.380 64,049 +0.04(+0.92%)
Mar 03, 2016 4.340 4.400 4.300 4.340 33,527 -0.05(-1.13%)
Mar 02, 2016 4.350 4.400 4.280 4.389 18,920 +0.04(+0.91%)
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.