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 (%)
Oct 31, 2019 6.600 6.670 6.510 6.630 6,218 +0.00(+0.00%)
Oct 30, 2019 6.620 6.690 6.600 6.630 11,196 -0.06(-0.90%)
Oct 29, 2019 6.610 6.720 6.600 6.690 5,691 +0.02(+0.30%)
Oct 28, 2019 6.650 6.710 6.560 6.670 3,955 +0.05(+0.76%)
Oct 25, 2019 6.572 6.620 6.547 6.620 5,100 +0.01(+0.15%)
Oct 24, 2019 6.600 6.640 6.600 6.610 4,384 +0.01(+0.15%)
Oct 23, 2019 6.660 6.660 6.600 6.600 8,130 -0.04(-0.60%)
Oct 22, 2019 6.700 6.700 6.580 6.640 9,345 +0.00(+0.00%)
Oct 21, 2019 6.600 6.670 6.600 6.640 6,323 +0.01(+0.15%)
Oct 18, 2019 6.630 6.640 6.619 6.630 2,400 -0.01(-0.23%)
Oct 17, 2019 6.620 6.645 6.620 6.645 6,817 +0.02(+0.38%)
Oct 16, 2019 6.650 6.920 6.600 6.620 10,426 +0.02(+0.30%)
Oct 15, 2019 6.750 6.800 6.580 6.600 16,329 -0.14(-2.08%)
Oct 14, 2019 6.800 6.880 6.500 6.740 6,927 -0.15(-2.18%)
Oct 11, 2019 6.918 6.951 6.880 6.890 6,700 +0.02(+0.29%)
Oct 10, 2019 6.890 6.900 6.860 6.870 7,111 +0.01(+0.15%)
Oct 09, 2019 6.900 6.905 6.800 6.860 13,142 -0.07(-1.01%)
Oct 08, 2019 6.730 6.990 6.730 6.930 19,610 +0.28(+4.21%)
Oct 07, 2019 6.596 6.720 6.596 6.650 4,726 -0.02(-0.30%)
Oct 04, 2019 6.600 6.680 6.600 6.670 4,300 +0.07(+1.06%)
Oct 03, 2019 6.640 6.650 6.600 6.600 4,191 -0.07(-1.05%)
Oct 02, 2019 6.780 6.780 6.548 6.670 14,689 -0.06(-0.89%)
Oct 01, 2019 6.800 6.910 6.700 6.730 9,609 -0.18(-2.60%)
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%)
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.