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 (%)
Dec 31, 2015 3.350 3.260 3.260 3.260 34,900 -0.08(-2.40%)
Dec 30, 2015 3.210 3.340 3.010 3.340 116,227 +0.11(+3.41%)
Dec 29, 2015 2.990 3.230 2.930 3.230 13,257 +0.22(+7.31%)
Dec 28, 2015 3.010 3.080 2.940 3.010 23,834 -0.07(-2.27%)
Dec 24, 2015 3.180 3.080 3.080 3.080 6,500 +0.00(+0.00%)
Dec 23, 2015 2.970 3.100 2.910 3.080 42,001 +0.08(+2.67%)
Dec 22, 2015 2.950 3.080 2.860 3.000 24,522 +0.02(+0.67%)
Dec 21, 2015 2.880 3.060 2.880 2.980 71,468 +0.20(+7.19%)
Dec 18, 2015 3.080 3.370 2.590 2.780 77,967 -0.27(-8.85%)
Dec 17, 2015 2.990 3.150 2.990 3.050 12,166 +0.05(+1.67%)
Dec 16, 2015 3.030 3.150 3.000 3.000 25,804 -0.11(-3.54%)
Dec 15, 2015 3.200 3.250 3.020 3.110 29,865 -0.10(-3.12%)
Dec 14, 2015 3.330 3.430 2.840 3.210 27,226 -0.21(-6.14%)
Dec 11, 2015 3.400 3.490 3.400 3.420 15,399 -0.08(-2.29%)
Dec 10, 2015 3.490 3.540 3.490 3.500 4,421 +0.04(+1.16%)
Dec 09, 2015 3.442 3.490 3.430 3.460 15,701 +0.06(+1.76%)
Dec 08, 2015 3.400 3.400 3.400 3.400 108 -0.02(-0.58%)
Dec 07, 2015 3.450 3.450 3.420 3.420 4,279 -0.07(-1.99%)
Dec 04, 2015 3.465 3.490 3.465 3.490 6,587 -0.00(-0.01%)
Dec 02, 2015 3.400 3.490 3.490 3.490 4,500 +0.09(+2.65%)
Dec 01, 2015 3.520 3.550 3.400 3.400 5,020 -0.14(-3.95%)
Nov 30, 2015 3.575 3.609 3.530 3.540 9,697 +0.01(+0.28%)
Nov 25, 2015 3.620 3.620 3.530 3.530 76 -0.07(-1.94%)
Nov 24, 2015 3.610 3.610 3.600 3.600 510 -0.01(-0.28%)
Nov 23, 2015 3.610 3.610 3.610 3.610 141 -0.01(-0.28%)
Nov 20, 2015 3.511 3.640 3.511 3.620 5,000 +0.11(+3.13%)
Nov 19, 2015 3.560 3.650 3.500 3.510 14,043 -0.01(-0.28%)
Nov 18, 2015 3.520 3.600 3.520 3.520 3,359 -0.08(-2.22%)
Nov 17, 2015 3.640 3.650 3.590 3.600 3,454 +0.00(+0.00%)
Nov 16, 2015 3.780 3.780 3.535 3.600 7,008 -0.09(-2.44%)
Nov 13, 2015 3.690 3.690 3.600 3.690 404 +0.09(+2.50%)
Nov 12, 2015 3.700 3.700 3.570 3.600 5,433 -0.19(-5.01%)
Nov 10, 2015 3.800 3.790 3.790 3.790 1,100 +0.00(+0.00%)
Nov 09, 2015 3.781 3.850 3.781 3.790 2,200 +0.02(+0.53%)
Nov 06, 2015 3.690 3.770 3.690 3.770 3,805 +0.18(+5.01%)
Nov 05, 2015 3.629 3.629 3.590 3.590 6,300 -0.02(-0.55%)
Nov 04, 2015 3.521 3.650 3.521 3.610 19,570 +0.01(+0.28%)
Nov 03, 2015 3.636 3.636 3.600 3.600 10,122 -0.00(-0.00%)
Nov 02, 2015 3.560 3.650 3.560 3.600 10,554 +0.06(+1.69%)
Oct 30, 2015 3.620 3.685 3.540 3.540 23,696 -0.07(-1.94%)
Oct 29, 2015 3.510 3.710 3.510 3.610 32,924 +0.10(+3.00%)
Oct 28, 2015 3.530 3.550 3.500 3.505 14,163 -0.04(-1.27%)
Oct 27, 2015 3.570 3.620 3.500 3.550 3,545 +0.00(+0.00%)
Oct 26, 2015 3.550 3.550 3.550 3.550 229 -0.07(-1.93%)
Oct 23, 2015 3.550 3.640 3.550 3.620 5,469 +0.07(+1.97%)
Oct 22, 2015 3.689 3.690 3.550 3.550 10,743 -0.05(-1.39%)
Oct 21, 2015 3.480 3.600 3.480 3.600 7,769 +0.09(+2.56%)
Oct 20, 2015 3.520 3.540 3.440 3.510 2,492 +0.00(+0.00%)
Oct 19, 2015 3.450 3.510 3.450 3.510 2,205 +0.11(+3.24%)
Oct 16, 2015 3.450 3.500 3.400 3.400 2,709 -0.13(-3.68%)
Oct 15, 2015 3.480 3.550 3.480 3.530 5,979 +0.04(+1.15%)
Oct 14, 2015 3.490 3.490 3.490 3.490 414 -0.01(-0.30%)
Oct 13, 2015 3.400 3.520 3.390 3.500 2,029 +0.08(+2.35%)
Oct 12, 2015 3.410 3.420 3.410 3.420 503 -0.08(-2.29%)
Oct 09, 2015 3.450 3.520 3.360 3.500 9,654 -0.03(-0.85%)
Oct 08, 2015 3.500 3.600 3.478 3.530 3,731 +0.03(+0.86%)
Oct 07, 2015 3.940 3.940 3.500 3.500 17,529 -0.15(-4.11%)
Oct 06, 2015 3.800 3.860 3.620 3.650 21,659 -0.15(-3.94%)
Oct 05, 2015 3.800 4.180 3.540 3.800 126,995 -0.01(-0.26%)
Oct 02, 2015 3.830 3.830 3.810 3.810 240 -0.06(-1.55%)
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.