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 (%)
Aug 29, 2014 4.690 4.660 4.660 4.660 8,400 +0.03(+0.65%)
Aug 28, 2014 4.500 4.790 4.430 4.630 30,433 +0.20(+4.51%)
Aug 27, 2014 4.400 4.484 4.350 4.430 29,241 +0.07(+1.61%)
Aug 26, 2014 4.290 4.370 4.290 4.360 31,144 +0.07(+1.63%)
Aug 25, 2014 4.260 4.290 4.210 4.290 1,838 +0.07(+1.66%)
Aug 22, 2014 4.337 4.337 4.220 4.220 12,910 -0.13(-2.99%)
Aug 21, 2014 4.290 4.350 4.260 4.350 15,825 +0.05(+1.16%)
Aug 20, 2014 4.300 4.320 4.270 4.300 13,600 -0.02(-0.46%)
Aug 19, 2014 4.300 4.320 4.210 4.320 6,811 +0.07(+1.65%)
Aug 18, 2014 4.300 4.340 4.180 4.250 45,170 +0.00(+0.00%)
Aug 15, 2014 4.150 4.300 4.150 4.250 59,705 +0.15(+3.66%)
Aug 14, 2014 4.020 4.120 4.020 4.100 18,057 +0.07(+1.74%)
Aug 13, 2014 4.030 4.170 3.960 4.030 11,920 -0.02(-0.49%)
Aug 12, 2014 4.110 4.120 4.050 4.050 14,894 -0.08(-1.94%)
Aug 11, 2014 4.120 4.130 3.990 4.130 11,921 -0.02(-0.48%)
Aug 08, 2014 3.990 4.100 3.980 4.150 28,080 +0.16(+4.01%)
Aug 07, 2014 4.050 4.120 3.970 3.990 9,960 +0.02(+0.50%)
Aug 06, 2014 4.200 4.210 3.970 3.970 42,283 -0.31(-7.24%)
Aug 05, 2014 4.280 4.280 4.200 4.280 29,584 -0.08(-1.83%)
Aug 04, 2014 4.260 4.370 4.260 4.360 12,924 +0.05(+1.16%)
Aug 01, 2014 4.360 4.360 4.250 4.310 6,862 -0.01(-0.23%)
Jul 31, 2014 4.250 4.320 4.250 4.320 10,101 +0.04(+0.93%)
Jul 30, 2014 4.370 4.380 4.240 4.280 8,558 -0.09(-2.06%)
Jul 29, 2014 4.280 4.370 4.210 4.370 3,619 +0.05(+1.16%)
Jul 28, 2014 4.300 4.350 4.300 4.320 4,100 +0.01(+0.23%)
Jul 25, 2014 4.360 4.360 4.250 4.310 2,210 +0.01(+0.23%)
Jul 24, 2014 4.260 4.300 4.245 4.300 2,470 -0.03(-0.69%)
Jul 23, 2014 4.290 4.390 4.290 4.330 3,414 -0.00(-0.12%)
Jul 22, 2014 4.456 4.460 4.280 4.335 29,153 -0.09(-2.14%)
Jul 21, 2014 4.360 4.470 4.360 4.430 16,817 +0.07(+1.61%)
Jul 18, 2014 4.360 4.360 4.360 4.360 317 +0.00(+0.00%)
Jul 17, 2014 4.274 4.360 4.274 4.360 2,012 +0.07(+1.63%)
Jul 16, 2014 4.330 4.330 4.000 4.290 11,089 -0.07(-1.61%)
Jul 15, 2014 4.360 4.390 4.330 4.360 1,992 -0.02(-0.46%)
Jul 14, 2014 4.400 4.470 4.300 4.380 40,364 -0.02(-0.45%)
Jul 11, 2014 4.310 4.430 4.300 4.400 34,551 +0.11(+2.56%)
Jul 10, 2014 4.290 4.340 4.290 4.290 2,796 -0.02(-0.46%)
Jul 09, 2014 4.320 4.350 4.210 4.310 2,048 -0.04(-0.92%)
Jul 08, 2014 4.330 4.350 4.330 4.350 5,512 +0.02(+0.46%)
Jul 07, 2014 4.320 4.340 4.295 4.330 19,335 -0.04(-0.92%)
Jul 03, 2014 4.360 4.370 4.370 4.370 5,500 +0.02(+0.46%)
Jul 02, 2014 4.350 4.380 4.310 4.350 9,338 +0.01(+0.23%)
Jul 01, 2014 4.330 4.390 4.330 4.340 7,695 -0.01(-0.23%)
Jun 30, 2014 4.420 4.420 4.350 4.350 14,231 -0.10(-2.25%)
Jun 27, 2014 4.400 4.450 4.310 4.450 101,301 +0.05(+1.14%)
Jun 26, 2014 4.410 4.420 4.210 4.400 47,115 -0.01(-0.23%)
Jun 25, 2014 4.350 4.460 4.330 4.410 33,850 +0.10(+2.32%)
Jun 24, 2014 4.250 4.320 4.250 4.310 32,216 +0.06(+1.41%)
Jun 23, 2014 4.350 4.370 4.180 4.250 44,191 -0.14(-3.19%)
Jun 20, 2014 4.380 4.390 4.280 4.390 20,062 +0.00(+0.00%)
Jun 19, 2014 4.360 4.410 4.330 4.390 3,211 -0.04(-0.90%)
Jun 18, 2014 4.460 4.501 4.330 4.430 68,133 +0.06(+1.37%)
Jun 17, 2014 4.420 4.420 4.370 4.370 5,589 -0.08(-1.80%)
Jun 16, 2014 4.450 4.470 4.370 4.450 38,400 +0.02(+0.45%)
Jun 13, 2014 4.420 4.500 4.250 4.430 11,898 +0.03(+0.68%)
Jun 12, 2014 4.460 4.460 4.400 4.400 2,533 -0.09(-2.00%)
Jun 11, 2014 4.440 4.490 4.420 4.490 2,090 +0.04(+0.90%)
Jun 10, 2014 4.410 4.500 4.380 4.450 5,135 -0.05(-1.11%)
Jun 06, 2014 4.520 4.550 4.451 4.500 12,244 +0.03(+0.67%)
Jun 05, 2014 4.470 4.490 4.410 4.470 5,800 +0.00(+0.00%)
Jun 04, 2014 4.491 4.500 4.450 4.470 8,107 -0.02(-0.45%)
Jun 03, 2014 4.460 4.550 4.460 4.490 7,534 +0.02(+0.45%)
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.