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 (%)
May 31, 2017 3.680 3.700 3.660 3.680 23,837 -0.03(-0.81%)
May 30, 2017 3.670 3.730 3.650 3.710 25,540 +0.04(+1.09%)
May 26, 2017 3.550 3.680 3.540 3.670 31,547 +0.08(+2.23%)
May 25, 2017 3.626 3.626 3.570 3.590 4,417 -0.01(-0.28%)
May 24, 2017 3.550 3.620 3.540 3.600 25,078 +0.00(+0.01%)
May 23, 2017 3.500 3.600 3.465 3.599 30,704 +0.07(+2.11%)
May 22, 2017 3.510 3.530 3.350 3.525 23,623 +0.00(+0.14%)
May 19, 2017 3.510 3.583 3.510 3.520 79,669 -0.10(-2.76%)
May 18, 2017 3.730 3.793 3.600 3.620 159,195 -0.23(-5.97%)
May 17, 2017 3.860 3.860 3.681 3.850 32,442 +0.03(+0.79%)
May 16, 2017 3.740 3.830 3.733 3.820 27,887 +0.10(+2.69%)
May 15, 2017 3.880 3.880 3.670 3.720 9,370 -0.15(-3.88%)
May 12, 2017 3.650 3.930 3.650 3.870 46,324 +0.18(+4.88%)
May 11, 2017 3.650 3.730 3.650 3.690 22,434 +0.04(+1.10%)
May 10, 2017 3.662 3.690 3.640 3.650 25,198 -0.05(-1.35%)
May 09, 2017 3.700 3.730 3.650 3.700 33,300 -0.02(-0.51%)
May 08, 2017 3.720 3.745 3.700 3.719 27,105 -0.03(-0.82%)
May 05, 2017 3.776 3.776 3.704 3.750 6,706 -0.05(-1.32%)
May 04, 2017 3.829 3.850 3.750 3.800 8,950 +0.00(+0.00%)
May 03, 2017 3.800 3.850 3.800 3.800 4,911 -0.01(-0.34%)
May 02, 2017 3.850 3.930 3.804 3.813 12,535 -0.06(-1.48%)
May 01, 2017 3.870 3.950 3.855 3.870 3,682 +0.01(+0.26%)
Apr 28, 2017 3.930 3.940 3.850 3.860 33,435 -0.04(-1.03%)
Apr 27, 2017 3.850 3.950 3.844 3.900 11,716 +0.07(+1.83%)
Apr 26, 2017 3.950 3.990 3.800 3.830 35,593 -0.14(-3.53%)
Apr 25, 2017 3.990 3.990 3.945 3.970 13,147 +0.02(+0.50%)
Apr 24, 2017 3.710 3.993 3.710 3.950 7,605 +0.22(+5.90%)
Apr 21, 2017 3.751 3.790 3.664 3.730 31,189 -0.03(-0.79%)
Apr 20, 2017 3.790 3.790 3.700 3.760 3,606 +0.01(+0.26%)
Apr 19, 2017 3.730 3.755 3.710 3.750 23,897 +0.05(+1.35%)
Apr 18, 2017 3.720 3.790 3.700 3.700 10,324 -0.06(-1.60%)
Apr 17, 2017 3.730 3.780 3.710 3.760 3,504 +0.06(+1.62%)
Apr 13, 2017 3.700 3.800 3.700 3.700 5,851 -0.04(-1.07%)
Apr 12, 2017 3.760 3.770 3.710 3.740 8,314 -0.01(-0.27%)
Apr 11, 2017 3.846 3.846 3.750 3.750 7,909 -0.09(-2.34%)
Apr 10, 2017 3.840 3.900 3.790 3.840 18,427 +0.04(+1.05%)
Apr 07, 2017 3.750 3.800 3.750 3.800 17,179 +0.10(+2.70%)
Apr 06, 2017 3.750 3.790 3.650 3.700 9,365 -0.09(-2.37%)
Apr 05, 2017 3.810 3.825 3.744 3.790 5,844 -0.07(-1.81%)
Apr 04, 2017 3.950 4.030 3.860 3.860 16,144 -0.07(-1.78%)
Apr 03, 2017 3.870 4.000 3.870 3.930 16,923 +0.09(+2.34%)
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%)
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.