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 (%)
Apr 30, 2010 5.180 5.300 5.110 5.280 30,015 +0.08(+1.54%)
Apr 29, 2010 5.290 5.290 5.150 5.200 15,185 -0.11(-2.07%)
Apr 28, 2010 5.060 5.370 5.050 5.310 38,952 +0.01(+0.19%)
Apr 27, 2010 5.300 5.340 5.300 5.300 18,959 -0.02(-0.38%)
Apr 26, 2010 5.350 5.380 5.250 5.320 31,859 -0.05(-0.93%)
Apr 23, 2010 5.350 5.450 5.350 5.370 34,827 +0.04(+0.75%)
Apr 22, 2010 5.360 5.370 5.240 5.330 29,555 -0.06(-1.11%)
Apr 21, 2010 5.540 5.540 5.200 5.390 59,233 -0.10(-1.82%)
Apr 20, 2010 5.520 5.650 5.490 5.490 48,860 +0.06(+1.10%)
Apr 19, 2010 5.150 5.530 5.130 5.430 128,601 +0.29(+5.64%)
Apr 16, 2010 5.160 5.170 5.090 5.140 26,845 -0.01(-0.19%)
Apr 15, 2010 5.030 5.200 5.010 5.150 40,785 +0.06(+1.18%)
Apr 14, 2010 5.300 5.300 4.950 5.090 51,005 -0.18(-3.42%)
Apr 13, 2010 5.050 5.330 5.010 5.270 32,150 +0.25(+4.98%)
Apr 12, 2010 5.170 5.170 4.840 5.020 112,075 -0.15(-2.90%)
Apr 09, 2010 5.370 5.400 5.170 5.170 28,939 -0.18(-3.36%)
Apr 08, 2010 5.370 5.400 5.350 5.350 30,796 -0.06(-1.11%)
Apr 07, 2010 5.460 5.480 5.390 5.410 11,680 -0.03(-0.53%)
Apr 06, 2010 5.400 5.450 5.160 5.439 42,676 +0.01(+0.17%)
Apr 05, 2010 5.330 5.480 5.330 5.430 14,360 +0.15(+2.84%)
Apr 01, 2010 5.420 5.280 5.280 5.280 13,600 -0.11(-2.04%)
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%)
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.