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 30, 2009 4.500 4.500 4.170 4.180 43,651 -0.32(-7.11%)
Oct 29, 2009 4.270 4.540 4.270 4.500 55,385 +0.32(+7.66%)
Oct 28, 2009 4.490 4.510 4.050 4.180 154,830 -0.31(-6.90%)
Oct 27, 2009 4.440 4.540 4.400 4.490 68,042 -0.02(-0.44%)
Oct 26, 2009 4.700 4.800 4.500 4.510 62,400 -0.23(-4.85%)
Oct 23, 2009 4.680 4.740 4.680 4.740 23,583 +0.09(+1.93%)
Oct 22, 2009 4.800 4.800 4.380 4.650 127,288 -0.15(-3.12%)
Oct 21, 2009 4.780 4.990 4.620 4.800 80,921 +0.03(+0.63%)
Oct 20, 2009 4.930 5.050 4.540 4.770 173,642 -0.24(-4.79%)
Oct 19, 2009 5.010 5.150 4.910 5.010 129,621 -0.24(-4.57%)
Oct 16, 2009 5.150 5.350 5.100 5.250 31,475 -0.10(-1.87%)
Oct 15, 2009 5.210 5.350 5.050 5.350 55,705 +0.06(+1.14%)
Oct 14, 2009 5.350 5.380 5.100 5.290 75,112 -0.08(-1.44%)
Oct 13, 2009 5.160 5.440 5.050 5.367 30,663 -0.13(-2.41%)
Oct 12, 2009 5.640 5.740 5.400 5.500 38,207 -0.05(-0.90%)
Oct 09, 2009 5.690 5.690 5.530 5.550 37,775 +0.04(+0.73%)
Oct 08, 2009 5.070 5.570 5.050 5.510 52,546 +0.36(+6.99%)
Oct 07, 2009 5.180 5.220 5.060 5.150 23,358 -0.03(-0.58%)
Oct 06, 2009 5.050 5.300 5.050 5.180 49,457 +0.00(+0.00%)
Oct 05, 2009 5.360 5.360 5.050 5.180 47,320 -0.20(-3.72%)
Oct 02, 2009 5.270 5.380 5.000 5.380 106,215 +0.03(+0.56%)
Oct 01, 2009 5.680 5.680 5.350 5.350 53,962 -0.30(-5.31%)
Sep 30, 2009 5.920 5.920 5.550 5.650 52,601 -0.04(-0.70%)
Sep 29, 2009 5.550 5.690 5.505 5.690 37,397 +0.13(+2.34%)
Sep 28, 2009 5.470 5.700 5.380 5.560 39,946 +0.08(+1.44%)
Sep 25, 2009 5.330 5.700 5.300 5.481 40,634 -0.19(-3.36%)
Sep 24, 2009 5.520 5.800 5.380 5.672 108,455 -0.13(-2.21%)
Sep 23, 2009 5.950 6.140 5.800 5.800 81,806 -0.10(-1.69%)
Sep 22, 2009 5.740 6.000 5.730 5.900 100,128 +0.24(+4.24%)
Sep 21, 2009 5.720 5.750 5.500 5.660 83,388 +0.16(+2.91%)
Sep 18, 2009 5.260 5.750 4.980 5.500 165,700 +0.47(+9.34%)
Sep 17, 2009 5.390 5.390 5.030 5.030 109,165 -0.72(-12.52%)
Sep 16, 2009 5.800 5.870 5.220 5.750 143,877 -0.02(-0.35%)
Sep 15, 2009 5.730 5.770 5.420 5.770 218,182 +0.37(+6.85%)
Sep 14, 2009 4.980 5.400 4.810 5.400 207,171 +0.52(+10.66%)
Sep 11, 2009 4.930 5.000 4.750 4.880 71,486 -0.05(-1.01%)
Sep 10, 2009 4.800 5.000 4.800 4.930 56,211 +0.00(+0.00%)
Sep 09, 2009 4.950 4.950 4.800 4.930 101,296 -0.01(-0.20%)
Sep 08, 2009 5.020 5.300 4.830 4.940 112,126 -0.08(-1.59%)
Sep 04, 2009 4.650 5.100 4.500 5.020 159,933 +0.38(+8.19%)
Sep 03, 2009 4.910 4.910 4.520 4.640 77,356 -0.01(-0.21%)
Sep 02, 2009 4.700 4.740 4.470 4.650 103,232 -0.08(-1.69%)
Sep 01, 2009 5.250 5.250 4.510 4.730 189,167 -0.43(-8.33%)
Aug 31, 2009 5.270 5.290 4.750 5.160 102,839 +0.01(+0.19%)
Aug 28, 2009 4.950 5.346 4.900 5.150 228,011 +0.26(+5.32%)
Aug 27, 2009 4.900 4.932 4.390 4.890 294,410 -0.11(-2.19%)
Aug 26, 2009 5.110 5.110 4.800 5.000 207,534 -0.11(-2.16%)
Aug 25, 2009 5.400 5.470 5.050 5.110 191,948 -0.28(-5.19%)
Aug 24, 2009 5.070 5.540 5.050 5.390 197,562 +0.25(+4.86%)
Aug 21, 2009 5.540 5.550 4.800 5.140 457,174 -0.41(-7.32%)
Aug 20, 2009 5.860 5.980 5.380 5.546 325,840 -0.35(-6.00%)
Aug 19, 2009 5.780 6.100 5.780 5.900 196,741 -0.39(-6.20%)
Aug 18, 2009 6.100 6.300 5.670 6.290 347,107 +0.31(+5.18%)
Aug 17, 2009 6.530 6.645 5.660 5.980 503,596 -1.07(-15.17%)
Aug 14, 2009 7.020 7.450 6.350 7.050 524,769 -0.40(-5.37%)
Aug 13, 2009 7.660 7.690 7.330 7.450 468,878 +0.12(+1.64%)
Aug 12, 2009 6.980 7.500 6.850 7.330 618,043 +0.35(+5.01%)
Aug 11, 2009 6.950 7.000 6.150 6.980 464,006 +0.10(+1.45%)
Aug 10, 2009 6.880 7.150 6.600 6.880 852,673 +0.54(+8.52%)
Aug 07, 2009 5.750 6.400 5.560 6.340 824,238 +0.51(+8.75%)
Aug 06, 2009 6.120 6.130 5.100 5.830 495,977 -0.12(-2.02%)
Aug 05, 2009 5.980 5.990 5.620 5.950 690,128 +0.33(+5.87%)
Aug 04, 2009 4.940 6.050 4.940 5.620 997,329 +0.91(+19.32%)
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.