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, 2015 3.730 3.798 3.730 3.798 4,816 -0.04(-1.10%)
Mar 30, 2015 3.830 3.890 3.590 3.840 13,346 -0.05(-1.29%)
Mar 27, 2015 3.990 3.990 3.890 3.890 271 -0.04(-1.07%)
Mar 26, 2015 3.930 3.972 3.930 3.932 1,857 +0.00(+0.05%)
Mar 25, 2015 3.890 3.990 3.890 3.930 1,737 -0.04(-1.01%)
Mar 24, 2015 3.980 3.980 3.900 3.970 842 +0.12(+3.12%)
Mar 23, 2015 4.000 4.000 3.850 3.850 780 -0.25(-6.10%)
Mar 20, 2015 3.890 4.100 3.810 4.100 14,282 +0.00(+0.00%)
Mar 19, 2015 3.680 4.100 3.590 4.100 11,646 +0.45(+12.33%)
Mar 18, 2015 3.650 3.660 3.650 3.650 3,220 +0.00(+0.00%)
Mar 17, 2015 3.670 3.670 3.650 3.650 1,631 -0.08(-2.14%)
Mar 16, 2015 3.800 3.800 3.689 3.730 3,053 -0.02(-0.53%)
Mar 13, 2015 3.780 3.790 3.590 3.750 1,994 -0.03(-0.79%)
Mar 12, 2015 3.760 3.780 3.760 3.780 2,819 +0.04(+1.07%)
Mar 11, 2015 3.930 3.930 3.740 3.740 1,872 -0.10(-2.60%)
Mar 10, 2015 3.870 3.908 3.840 3.840 4,086 -0.06(-1.54%)
Mar 09, 2015 4.000 4.010 3.900 3.900 2,146 -0.06(-1.52%)
Mar 06, 2015 4.060 4.240 3.860 3.960 13,374 -0.26(-6.16%)
Mar 04, 2015 4.210 4.220 4.210 4.220 16 +0.01(+0.24%)
Mar 03, 2015 4.260 4.260 4.210 4.210 417 +0.04(+0.96%)
Mar 02, 2015 4.250 4.260 4.170 4.170 13,079 -0.13(-3.02%)
Feb 27, 2015 4.320 4.320 4.250 4.300 4,067 -0.10(-2.27%)
Feb 26, 2015 4.350 4.400 4.400 4.400 1,166 +0.00(+0.00%)
Feb 25, 2015 4.300 4.400 4.250 4.400 2,394 +0.21(+5.01%)
Feb 24, 2015 4.200 4.200 4.190 4.190 1,367 -0.01(-0.24%)
Feb 23, 2015 4.300 4.300 4.190 4.200 6,495 -0.10(-2.33%)
Feb 20, 2015 4.290 4.300 4.290 4.300 4,803 +0.01(+0.23%)
Feb 19, 2015 4.300 4.300 4.100 4.290 4,768 +0.05(+1.18%)
Feb 18, 2015 4.190 4.300 4.190 4.240 6,354 -0.01(-0.23%)
Feb 17, 2015 4.400 4.410 4.150 4.250 22,210 -0.14(-3.19%)
Feb 13, 2015 4.250 4.390 4.390 4.390 4,300 +0.16(+3.78%)
Feb 12, 2015 4.100 4.230 4.100 4.230 18,128 +0.08(+1.93%)
Feb 11, 2015 4.150 4.210 4.070 4.150 8,808 -0.11(-2.58%)
Feb 10, 2015 4.200 4.450 4.050 4.260 35,214 -0.04(-0.93%)
Feb 09, 2015 4.110 4.320 4.110 4.300 15,388 +0.05(+1.18%)
Feb 06, 2015 4.230 4.310 4.160 4.250 12,301 -0.06(-1.39%)
Feb 05, 2015 4.450 4.460 4.250 4.310 10,591 -0.15(-3.36%)
Feb 04, 2015 4.430 4.530 4.430 4.460 3,646 -0.07(-1.55%)
Feb 03, 2015 4.600 4.650 4.530 4.530 8,918 -0.01(-0.22%)
Feb 02, 2015 4.600 4.600 4.450 4.540 9,474 +0.06(+1.34%)
Jan 30, 2015 4.580 4.580 4.480 4.480 8,912 -0.12(-2.61%)
Jan 29, 2015 4.600 4.600 4.600 4.600 1,638 +0.01(+0.22%)
Jan 28, 2015 4.640 4.700 4.580 4.590 9,201 -0.12(-2.55%)
Jan 27, 2015 4.540 4.710 4.540 4.710 7,450 +0.21(+4.67%)
Jan 26, 2015 4.410 4.500 4.410 4.500 8,675 +0.00(+0.00%)
Jan 23, 2015 4.490 4.500 4.110 4.500 21,165 -0.05(-1.10%)
Jan 22, 2015 4.510 4.550 4.510 4.550 2,949 -0.07(-1.52%)
Jan 21, 2015 4.600 4.620 4.461 4.620 13,154 -0.01(-0.22%)
Jan 20, 2015 4.600 4.630 4.500 4.630 1,661 -0.01(-0.19%)
Jan 16, 2015 4.520 4.639 4.410 4.639 12,281 +0.13(+2.83%)
Jan 15, 2015 4.740 4.750 4.490 4.511 19,183 -0.17(-3.61%)
Jan 14, 2015 4.640 4.680 4.640 4.680 1,038 -0.04(-0.74%)
Jan 13, 2015 4.620 4.720 4.450 4.715 13,198 +0.06(+1.22%)
Jan 12, 2015 4.780 4.780 4.680 4.658 6,310 -0.07(-1.46%)
Jan 09, 2015 4.610 4.739 4.610 4.727 1,443 -0.04(-0.75%)
Jan 08, 2015 4.730 4.830 4.690 4.763 17,216 +0.01(+0.27%)
Jan 07, 2015 4.660 4.750 4.500 4.750 16,028 +0.03(+0.64%)
Jan 06, 2015 4.750 4.750 4.720 4.720 5,550 -0.03(-0.63%)
Jan 05, 2015 4.780 4.855 4.680 4.750 9,147 -0.16(-3.26%)
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.