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 (%)
Mar 31, 2010 5.250 5.400 5.250 5.390 23,284 +0.14(+2.66%)
Mar 30, 2010 5.120 5.250 5.020 5.250 34,956 +0.08(+1.55%)
Mar 29, 2010 5.400 5.400 5.160 5.170 22,569 -0.15(-2.82%)
Mar 26, 2010 5.600 5.610 5.300 5.320 31,189 -0.29(-5.17%)
Mar 25, 2010 5.100 5.650 5.000 5.610 99,084 +0.56(+11.09%)
Mar 24, 2010 4.950 5.050 4.910 5.050 14,696 +0.02(+0.40%)
Mar 23, 2010 5.040 5.080 4.970 5.030 33,633 -0.02(-0.40%)
Mar 22, 2010 5.080 5.100 4.750 5.050 50,240 -0.01(-0.20%)
Mar 19, 2010 5.320 5.350 4.980 5.060 76,470 -0.29(-5.42%)
Mar 18, 2010 5.490 5.490 5.250 5.350 24,274 -0.09(-1.65%)
Mar 17, 2010 5.720 5.728 5.050 5.440 134,946 -0.29(-5.06%)
Mar 16, 2010 5.940 5.960 5.670 5.730 88,888 -0.15(-2.55%)
Mar 15, 2010 5.880 5.880 5.844 5.880 38,006 +0.11(+1.91%)
Mar 12, 2010 5.830 5.830 5.700 5.770 44,135 -0.03(-0.52%)
Mar 11, 2010 5.850 5.890 5.750 5.800 26,697 +0.01(+0.17%)
Mar 10, 2010 5.400 5.790 5.400 5.790 49,969 +0.40(+7.32%)
Mar 09, 2010 5.660 5.660 5.350 5.395 62,647 -0.27(-4.68%)
Mar 08, 2010 5.880 5.880 5.600 5.660 27,168 -0.16(-2.75%)
Mar 05, 2010 5.820 5.925 5.766 5.820 28,190 -0.04(-0.68%)
Mar 04, 2010 5.990 6.030 5.750 5.860 39,257 -0.06(-1.01%)
Mar 03, 2010 5.920 6.090 5.720 5.920 132,174 +0.27(+4.78%)
Mar 02, 2010 5.550 5.700 5.430 5.650 41,761 +0.19(+3.48%)
Mar 01, 2010 5.730 5.730 5.400 5.460 46,825 -0.18(-3.19%)
Feb 26, 2010 5.880 5.992 5.570 5.640 51,040 -0.24(-4.00%)
Feb 25, 2010 5.470 5.990 5.390 5.875 62,080 +0.39(+7.21%)
Feb 24, 2010 5.410 5.510 5.330 5.480 46,200 +0.04(+0.71%)
Feb 23, 2010 5.890 5.970 5.310 5.442 104,299 -0.46(-7.77%)
Feb 22, 2010 6.140 6.140 5.850 5.900 32,713 +0.00(+0.00%)
Feb 19, 2010 5.830 6.050 5.800 5.900 39,098 +0.12(+2.08%)
Feb 18, 2010 5.950 6.101 5.780 5.780 66,051 -0.35(-5.71%)
Feb 17, 2010 6.170 6.240 5.700 6.130 149,919 -0.05(-0.81%)
Feb 16, 2010 5.970 6.230 5.910 6.180 234,026 +0.37(+6.37%)
Feb 12, 2010 5.340 5.810 5.810 5.810 213,000 +0.42(+7.71%)
Feb 11, 2010 5.110 5.400 5.060 5.394 110,047 +0.34(+6.81%)
Feb 10, 2010 4.950 5.170 4.900 5.050 34,310 +0.06(+1.20%)
Feb 09, 2010 4.730 5.030 4.730 4.990 41,490 +0.29(+6.17%)
Feb 08, 2010 4.700 4.730 4.570 4.700 26,069 -0.03(-0.63%)
Feb 05, 2010 4.730 4.890 4.600 4.730 72,479 -0.03(-0.63%)
Feb 04, 2010 5.320 5.320 4.750 4.760 110,284 -0.74(-13.45%)
Feb 03, 2010 5.140 5.500 5.140 5.500 117,501 +0.33(+6.38%)
Feb 02, 2010 4.300 5.250 4.300 5.170 86,752 +0.58(+12.63%)
Feb 01, 2010 4.590 4.650 4.530 4.590 43,186 +0.11(+2.46%)
Jan 29, 2010 4.400 4.550 4.300 4.480 62,073 +0.15(+3.46%)
Jan 28, 2010 4.220 4.650 4.220 4.330 67,486 +0.18(+4.34%)
Jan 27, 2010 4.220 4.349 4.100 4.150 25,344 -0.20(-4.60%)
Jan 26, 2010 4.150 4.350 4.150 4.350 14,105 +0.16(+3.82%)
Jan 25, 2010 4.430 4.430 4.010 4.190 67,424 -0.18(-4.12%)
Jan 22, 2010 4.580 4.630 4.310 4.370 29,683 -0.18(-3.95%)
Jan 21, 2010 4.470 4.600 4.350 4.550 24,040 +0.08(+1.79%)
Jan 20, 2010 4.379 4.470 4.258 4.470 29,477 +0.05(+1.13%)
Jan 19, 2010 4.250 4.560 4.250 4.420 20,290 +0.11(+2.55%)
Jan 15, 2010 4.390 4.310 4.310 4.310 15,100 -0.14(-3.15%)
Jan 14, 2010 4.480 4.660 4.350 4.450 33,192 +0.00(+0.00%)
Jan 13, 2010 4.510 4.680 4.260 4.450 66,173 -0.16(-3.47%)
Jan 12, 2010 5.000 5.000 4.550 4.610 27,549 -0.13(-2.74%)
Jan 11, 2010 4.740 4.780 4.680 4.740 26,235 +0.00(+0.00%)
Jan 08, 2010 4.800 4.880 4.680 4.740 42,890 -0.20(-4.05%)
Jan 07, 2010 4.870 5.000 4.850 4.940 34,492 +0.04(+0.81%)
Jan 06, 2010 5.130 5.190 4.790 4.900 82,643 -0.32(-6.13%)
Jan 05, 2010 5.300 5.300 5.100 5.220 15,765 -0.08(-1.51%)
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.