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, 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%)
Apr 01, 2013 5.770 5.770 5.460 5.540 31,158 -0.21(-3.65%)
Mar 28, 2013 5.750 5.770 5.720 5.750 9,958 -0.03(-0.52%)
Mar 27, 2013 5.840 5.840 5.760 5.780 9,017 -0.04(-0.70%)
Mar 26, 2013 5.880 5.910 5.790 5.821 16,067 -0.09(-1.51%)
Mar 25, 2013 5.980 6.000 5.900 5.910 10,321 -0.10(-1.66%)
Mar 22, 2013 6.069 6.100 6.000 6.010 5,548 -0.06(-0.99%)
Mar 21, 2013 6.070 6.100 6.070 6.070 2,150 -0.03(-0.49%)
Mar 20, 2013 6.080 6.110 6.050 6.100 5,091 +0.02(+0.33%)
Mar 19, 2013 5.030 6.090 5.030 6.080 10,114 +0.03(+0.50%)
Mar 18, 2013 6.030 6.060 5.990 6.050 27,114 +0.04(+0.67%)
Mar 15, 2013 6.000 6.050 6.000 6.010 25,924 +0.01(+0.16%)
Mar 14, 2013 5.900 6.002 5.900 6.000 12,070 +0.03(+0.50%)
Mar 13, 2013 5.880 5.990 5.880 5.970 14,584 +0.12(+2.05%)
Mar 12, 2013 5.900 5.916 5.850 5.850 10,051 -0.04(-0.68%)
Mar 11, 2013 5.950 5.950 5.870 5.890 18,941 -0.06(-1.01%)
Mar 08, 2013 5.980 6.000 5.900 5.950 17,592 -0.07(-1.16%)
Mar 07, 2013 5.750 6.020 5.750 6.020 23,145 +0.27(+4.70%)
Mar 06, 2013 6.160 6.170 5.741 5.750 95,584 -0.45(-7.26%)
Mar 05, 2013 6.110 6.200 6.110 6.200 39,912 +0.05(+0.81%)
Mar 04, 2013 6.150 6.180 6.075 6.150 30,578 -0.03(-0.49%)
Mar 01, 2013 6.101 6.210 6.090 6.180 26,563 +0.06(+0.98%)
Feb 28, 2013 6.028 6.150 6.000 6.120 32,937 +0.12(+2.00%)
Feb 27, 2013 6.070 6.100 6.000 6.000 33,720 -0.10(-1.64%)
Feb 26, 2013 6.130 6.160 6.085 6.100 15,872 -0.03(-0.49%)
Feb 25, 2013 6.290 6.290 6.100 6.130 20,507 -0.05(-0.81%)
Feb 22, 2013 5.980 6.210 5.950 6.180 56,184 +0.16(+2.66%)
Feb 21, 2013 6.000 6.040 5.950 6.020 43,972 +0.02(+0.33%)
Feb 20, 2013 6.070 6.085 5.976 6.000 64,243 -0.04(-0.66%)
Feb 19, 2013 5.900 6.050 5.900 6.040 35,394 -0.02(-0.33%)
Feb 15, 2013 6.100 6.160 5.960 6.060 44,407 -0.05(-0.82%)
Feb 14, 2013 6.180 6.250 6.030 6.110 34,929 -0.07(-1.13%)
Feb 13, 2013 6.150 6.200 6.062 6.180 31,413 +0.07(+1.15%)
Feb 12, 2013 5.930 6.110 5.930 6.110 52,525 +0.21(+3.56%)
Feb 11, 2013 5.790 5.930 5.750 5.900 36,263 +0.12(+2.08%)
Feb 08, 2013 5.760 5.880 5.720 5.780 36,161 -0.01(-0.17%)
Feb 07, 2013 5.770 5.830 5.650 5.790 43,726 +0.02(+0.35%)
Feb 06, 2013 5.710 5.840 5.670 5.770 78,174 -0.61(-9.56%)
Feb 04, 2013 6.480 6.503 6.330 6.380 30,103 -0.07(-1.09%)
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.