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 (%)
Jun 28, 2013 3.290 3.510 3.200 3.510 32,032 +0.12(+3.54%)
Jun 27, 2013 3.380 3.390 3.220 3.390 15,160 +0.05(+1.50%)
Jun 26, 2013 3.380 3.380 3.140 3.340 16,084 +0.03(+0.91%)
Jun 25, 2013 3.370 3.390 3.310 3.310 5,104 -0.05(-1.41%)
Jun 24, 2013 3.480 3.480 3.300 3.357 24,991 -0.09(-2.68%)
Jun 21, 2013 3.230 3.450 3.230 3.450 22,027 +0.17(+5.18%)
Jun 20, 2013 3.210 3.280 3.250 3.280 15,341 +0.00(+0.00%)
Jun 19, 2013 3.370 3.410 3.210 3.280 5,500 +0.00(+0.00%)
Jun 18, 2013 3.300 3.300 3.210 3.280 25,619 +0.02(+0.61%)
Jun 17, 2013 3.390 3.390 3.160 3.260 15,854 -0.04(-1.18%)
Jun 14, 2013 3.320 3.320 3.230 3.299 15,782 -0.02(-0.69%)
Jun 13, 2013 3.180 3.380 3.050 3.322 22,314 +0.16(+5.13%)
Jun 12, 2013 3.050 3.180 3.030 3.160 89,649 +0.06(+1.94%)
Jun 11, 2013 3.180 3.180 2.921 3.100 319,356 -0.08(-2.52%)
Jun 10, 2013 3.250 3.250 3.150 3.180 129,260 +0.00(+0.00%)
Jun 07, 2013 3.209 3.220 3.150 3.180 14,355 -0.02(-0.63%)
Jun 06, 2013 3.200 3.220 3.170 3.200 31,272 +0.00(+0.00%)
Jun 05, 2013 3.430 3.430 3.170 3.200 72,565 -0.21(-6.16%)
Jun 04, 2013 3.540 3.550 3.410 3.410 54,073 -0.09(-2.57%)
Jun 03, 2013 3.500 3.580 3.500 3.500 41,094 +0.00(+0.00%)
May 31, 2013 3.570 3.620 3.500 3.500 39,563 -0.08(-2.23%)
May 30, 2013 3.560 3.630 3.550 3.580 41,439 -0.03(-0.83%)
May 29, 2013 3.600 3.620 3.530 3.610 45,470 -0.01(-0.28%)
May 28, 2013 3.600 3.640 3.560 3.620 54,739 +0.03(+0.84%)
May 24, 2013 3.680 3.680 3.540 3.590 80,263 -0.09(-2.45%)
May 23, 2013 3.650 3.750 3.618 3.680 39,644 +0.08(+2.22%)
May 22, 2013 3.580 3.750 3.520 3.600 201,330 +0.08(+2.27%)
May 21, 2013 4.110 4.175 3.000 3.520 595,511 -0.68(-16.19%)
May 20, 2013 4.570 4.570 4.090 4.200 277,051 -0.67(-13.76%)
May 17, 2013 4.850 4.900 4.850 4.870 20,318 +0.01(+0.21%)
May 16, 2013 4.850 4.920 4.850 4.860 12,131 -0.05(-1.02%)
May 15, 2013 4.950 4.950 4.900 4.910 18,225 -0.09(-1.80%)
May 13, 2013 5.040 5.050 4.950 5.000 21,481 -0.02(-0.40%)
May 10, 2013 4.990 5.040 4.800 5.020 27,238 +0.00(+0.00%)
May 09, 2013 5.100 5.100 4.940 5.020 34,236 -0.08(-1.57%)
May 08, 2013 5.130 5.130 5.010 5.100 17,793 +0.01(+0.20%)
May 07, 2013 5.080 5.090 5.020 5.090 12,300 +0.05(+0.99%)
May 06, 2013 5.000 5.050 4.970 5.040 37,705 +0.06(+1.20%)
May 03, 2013 4.960 5.200 4.930 4.980 101,193 -0.22(-4.23%)
May 02, 2013 5.150 5.600 5.110 5.200 249,457 -0.50(-8.77%)
May 01, 2013 5.670 5.750 5.660 5.700 18,722 -0.06(-1.04%)
Apr 30, 2013 5.760 5.820 5.710 5.760 5,484 -0.04(-0.69%)
Apr 29, 2013 5.830 5.900 5.800 5.800 24,149 -0.03(-0.51%)
Apr 26, 2013 5.634 5.870 5.600 5.830 20,176 +0.23(+4.11%)
Apr 25, 2013 5.580 5.682 5.540 5.600 8,510 +0.00(+0.00%)
Apr 24, 2013 5.481 5.640 5.391 5.600 24,193 +0.05(+0.90%)
Apr 23, 2013 5.490 5.560 5.490 5.550 6,735 +0.08(+1.46%)
Apr 22, 2013 5.430 5.500 5.420 5.470 21,726 +0.07(+1.30%)
Apr 19, 2013 5.630 5.660 5.330 5.400 8,434 -0.18(-3.23%)
Apr 18, 2013 5.620 5.670 5.550 5.580 27,642 -0.01(-0.18%)
Apr 17, 2013 5.640 5.640 5.560 5.590 14,386 -0.03(-0.53%)
Apr 16, 2013 5.480 5.690 5.480 5.620 18,162 +0.14(+2.55%)
Apr 15, 2013 5.660 5.660 5.480 5.480 3,311 -0.22(-3.86%)
Apr 12, 2013 5.640 5.802 5.640 5.700 14,188 +0.07(+1.24%)
Apr 11, 2013 5.400 5.680 5.400 5.630 17,577 +0.20(+3.68%)
Apr 10, 2013 5.320 5.460 5.320 5.430 9,285 +0.08(+1.50%)
Apr 09, 2013 5.270 5.370 5.237 5.350 12,605 +0.10(+1.90%)
Apr 08, 2013 5.160 5.300 5.160 5.250 22,487 -0.14(-2.60%)
Apr 05, 2013 4.960 5.390 4.960 5.390 7,193 +0.14(+2.67%)
Apr 04, 2013 5.220 5.250 5.080 5.250 23,644 +0.03(+0.57%)
Apr 03, 2013 5.450 5.460 5.200 5.220 28,105 -0.28(-5.09%)
Apr 02, 2013 5.540 5.552 5.440 5.500 14,371 -0.04(-0.72%)
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.