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, 2017 3.850 3.880 3.810 3.840 21,598 -0.01(-0.26%)
Mar 30, 2017 3.850 3.854 3.800 3.850 15,228 +0.00(+0.00%)
Mar 29, 2017 3.730 3.890 3.580 3.850 30,713 +0.15(+4.05%)
Mar 28, 2017 3.714 3.740 3.650 3.700 25,749 -0.02(-0.54%)
Mar 27, 2017 3.720 3.768 3.640 3.720 16,817 +0.02(+0.54%)
Mar 24, 2017 3.600 3.700 3.550 3.700 16,002 +0.17(+4.82%)
Mar 23, 2017 3.550 3.630 3.505 3.530 2,125 +0.01(+0.28%)
Mar 22, 2017 3.550 3.560 3.500 3.520 31,010 -0.06(-1.68%)
Mar 21, 2017 3.550 3.600 3.522 3.580 7,270 +0.04(+1.13%)
Mar 20, 2017 3.520 3.600 3.503 3.540 4,548 +0.07(+2.02%)
Mar 17, 2017 3.590 3.630 3.470 3.470 26,714 -0.11(-3.07%)
Mar 16, 2017 3.510 3.625 3.510 3.580 8,447 +0.06(+1.70%)
Mar 15, 2017 3.660 3.730 3.500 3.520 30,358 -0.15(-4.09%)
Mar 14, 2017 3.680 3.720 3.670 3.670 17,073 -0.01(-0.27%)
Mar 13, 2017 3.720 3.790 3.680 3.680 27,769 -0.02(-0.54%)
Mar 10, 2017 3.780 3.800 3.670 3.700 4,734 -0.10(-2.63%)
Mar 09, 2017 3.830 3.900 3.760 3.800 5,761 +0.02(+0.49%)
Mar 08, 2017 3.970 3.970 3.760 3.781 13,343 -0.01(-0.23%)
Mar 07, 2017 3.980 3.980 3.760 3.790 27,799 -0.13(-3.32%)
Mar 06, 2017 4.050 4.050 3.900 3.920 10,728 -0.11(-2.66%)
Mar 03, 2017 3.970 4.059 3.900 4.027 22,262 +0.07(+1.69%)
Mar 02, 2017 4.000 4.070 3.900 3.960 10,174 -0.04(-1.00%)
Mar 01, 2017 3.794 4.050 3.790 4.000 63,277 +0.23(+6.10%)
Feb 28, 2017 3.740 3.830 3.690 3.770 27,057 +0.08(+2.17%)
Feb 27, 2017 3.650 3.803 3.650 3.690 54,974 +0.14(+3.94%)
Feb 24, 2017 3.580 3.620 3.511 3.550 23,512 -0.05(-1.39%)
Feb 23, 2017 3.610 3.640 3.510 3.600 39,040 +0.01(+0.28%)
Feb 22, 2017 3.550 3.630 3.490 3.590 21,606 +0.03(+0.84%)
Feb 21, 2017 3.580 3.616 3.550 3.560 16,370 -0.01(-0.28%)
Feb 17, 2017 3.570 3.570 3.570 0 +0.07(+2.00%)
Feb 16, 2017 3.530 3.560 3.420 3.500 39,029 -0.03(-0.85%)
Feb 15, 2017 3.560 3.570 3.510 3.530 11,834 -0.04(-1.12%)
Feb 14, 2017 3.610 3.670 3.570 3.570 27,219 -0.03(-0.83%)
Feb 13, 2017 3.540 3.636 3.520 3.600 40,289 +0.06(+1.69%)
Feb 10, 2017 3.500 3.700 3.470 3.540 74,330 +0.07(+2.02%)
Feb 09, 2017 3.500 3.580 3.371 3.470 94,545 -0.03(-0.86%)
Feb 08, 2017 3.700 3.800 3.490 3.500 23,766 -0.19(-5.15%)
Feb 07, 2017 3.790 3.850 3.600 3.690 24,908 -0.11(-2.89%)
Feb 06, 2017 3.790 3.839 3.760 3.800 22,249 +0.03(+0.80%)
Feb 03, 2017 3.620 3.790 3.620 3.770 36,082 +0.16(+4.43%)
Feb 02, 2017 3.630 3.665 3.560 3.610 28,211 +0.01(+0.28%)
Feb 01, 2017 3.640 3.670 3.600 3.600 15,127 -0.02(-0.55%)
Jan 31, 2017 3.580 3.650 3.580 3.620 26,030 +0.04(+1.12%)
Jan 30, 2017 3.550 3.600 3.510 3.580 31,110 +0.07(+1.99%)
Jan 27, 2017 3.490 3.559 3.470 3.510 15,949 +0.06(+1.74%)
Jan 26, 2017 3.530 3.533 3.410 3.450 22,678 -0.07(-1.99%)
Jan 25, 2017 3.560 3.560 3.450 3.520 31,069 +0.01(+0.28%)
Jan 24, 2017 3.490 3.530 3.470 3.510 7,460 +0.04(+1.15%)
Jan 23, 2017 3.530 3.530 3.450 3.470 12,105 -0.06(-1.70%)
Jan 20, 2017 3.540 3.560 3.520 3.530 24,241 +0.03(+0.86%)
Jan 19, 2017 3.520 3.520 3.400 3.500 17,044 -0.03(-0.85%)
Jan 18, 2017 3.510 3.540 3.510 3.530 7,190 -0.02(-0.56%)
Jan 17, 2017 3.510 3.570 3.510 3.550 12,071 +0.07(+2.01%)
Jan 13, 2017 3.480 3.480 3.480 0 +0.08(+2.35%)
Jan 12, 2017 3.370 3.410 3.350 3.400 46,286 +0.02(+0.59%)
Jan 11, 2017 3.370 3.460 3.360 3.380 41,074 -0.08(-2.31%)
Jan 10, 2017 3.470 3.520 3.450 3.460 30,083 -0.05(-1.42%)
Jan 09, 2017 3.520 3.550 3.460 3.510 13,985 +0.05(+1.45%)
Jan 06, 2017 3.580 3.590 3.460 3.460 23,413 -0.12(-3.35%)
Jan 05, 2017 3.540 3.580 3.460 3.580 10,396 +0.06(+1.70%)
Jan 04, 2017 3.511 3.540 3.470 3.520 13,257 +0.01(+0.28%)
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.