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 (%)
Jan 31, 2018 3.920 3.960 3.880 3.880 8,117 -0.06(-1.42%)
Jan 30, 2018 3.940 3.920 3.936 6,375 +0.02(+0.41%)
Jan 29, 2018 3.900 3.960 3.900 3.920 5,845 -0.02(-0.51%)
Jan 26, 2018 3.940 3.980 3.880 3.940 18,897 +0.04(+0.95%)
Jan 25, 2018 3.950 4.000 3.900 3.903 24,003 +0.00(+0.08%)
Jan 24, 2018 3.910 3.930 3.870 3.900 62,577 -0.02(-0.51%)
Jan 23, 2018 3.890 3.980 3.890 3.920 12,002 -0.01(-0.25%)
Jan 22, 2018 3.890 3.930 3.890 3.930 78,569 +0.01(+0.26%)
Jan 19, 2018 3.880 3.953 3.880 3.920 26,073 +0.01(+0.14%)
Jan 18, 2018 3.998 3.998 3.890 3.914 26,487 -0.09(-2.14%)
Jan 17, 2018 4.010 4.029 3.970 4.000 9,574 -0.02(-0.50%)
Jan 16, 2018 4.090 4.130 4.010 4.020 30,754 -0.08(-1.95%)
Jan 12, 2018 4.100 4.100 4.100 0 -0.08(-1.83%)
Jan 11, 2018 4.199 4.199 4.176 4.176 1,337 +0.02(+0.39%)
Jan 10, 2018 4.190 4.190 4.140 4.160 9,326 -0.08(-1.89%)
Jan 09, 2018 4.200 4.240 4.142 4.240 8,197 +0.02(+0.47%)
Jan 08, 2018 4.280 4.290 4.220 4.220 1,696 -0.03(-0.76%)
Jan 05, 2018 4.200 4.275 4.185 4.252 6,216 +0.05(+1.24%)
Jan 04, 2018 4.300 4.300 4.181 4.200 7,940 -0.08(-1.87%)
Jan 03, 2018 4.180 4.320 4.160 4.280 8,398 +0.13(+3.13%)
Jan 02, 2018 4.090 4.150 4.090 4.150 10,419 +0.03(+0.73%)
Dec 29, 2017 4.120 4.120 4.120 0 -0.02(-0.48%)
Dec 28, 2017 4.200 4.200 4.100 4.140 9,615 -0.04(-0.96%)
Dec 27, 2017 4.110 4.190 4.060 4.180 19,041 +0.07(+1.70%)
Dec 26, 2017 4.100 4.200 4.100 4.110 20,437 -0.09(-2.14%)
Dec 22, 2017 4.100 4.200 4.018 4.200 40,533 +0.04(+0.96%)
Dec 21, 2017 4.110 4.200 4.030 4.160 32,475 -0.01(-0.21%)
Dec 20, 2017 4.090 4.200 4.030 4.169 33,754 +0.06(+1.38%)
Dec 19, 2017 4.140 4.140 4.112 4.112 2,723 +0.00(+0.05%)
Dec 18, 2017 4.080 4.110 4.000 4.110 20,700 +0.09(+2.24%)
Dec 15, 2017 4.000 4.150 4.000 4.020 25,030 -0.01(-0.25%)
Dec 14, 2017 4.090 4.180 4.030 4.030 14,994 -0.08(-1.87%)
Dec 13, 2017 4.080 4.110 4.080 4.107 2,750 +0.04(+0.90%)
Dec 12, 2017 4.100 4.109 4.030 4.070 44,689 -0.08(-1.93%)
Dec 11, 2017 4.090 4.205 4.085 4.150 12,377 -0.01(-0.24%)
Dec 08, 2017 4.090 4.280 4.090 4.160 42,009 -0.03(-0.72%)
Dec 07, 2017 4.230 4.230 4.040 4.190 28,974 +0.00(+0.00%)
Dec 06, 2017 3.990 4.192 3.500 4.190 43,079 -0.03(-0.71%)
Dec 05, 2017 4.080 4.220 4.070 4.220 17,114 +0.11(+2.67%)
Dec 04, 2017 4.120 4.170 4.100 4.110 15,371 -0.01(-0.24%)
Dec 01, 2017 4.100 4.120 4.087 4.120 9,937 +0.00(+0.00%)
Nov 30, 2017 4.255 4.260 4.120 4.120 23,970 -0.13(-3.06%)
Nov 29, 2017 4.230 4.250 4.150 4.250 15,612 +0.01(+0.23%)
Nov 28, 2017 4.200 4.250 4.185 4.240 21,886 -0.01(-0.24%)
Nov 27, 2017 4.280 4.303 4.212 4.250 17,673 -0.13(-2.97%)
Nov 24, 2017 4.250 4.380 4.200 4.380 9,667 +0.09(+2.10%)
Nov 22, 2017 4.250 4.343 4.250 4.290 4,607 +0.01(+0.23%)
Nov 21, 2017 4.400 4.400 4.280 4.280 10,556 -0.06(-1.32%)
Nov 20, 2017 4.103 4.399 4.103 4.337 35,757 +0.25(+6.04%)
Nov 17, 2017 4.040 4.090 3.950 4.090 98,206 +0.10(+2.51%)
Nov 16, 2017 3.920 4.070 3.920 3.990 36,153 +0.07(+1.79%)
Nov 15, 2017 3.910 4.010 3.910 3.920 19,682 +0.00(+0.00%)
Nov 14, 2017 3.960 4.050 3.920 3.920 13,462 -0.09(-2.24%)
Nov 13, 2017 4.000 4.069 4.000 4.010 13,944 -0.04(-0.99%)
Nov 10, 2017 4.060 4.140 4.010 4.050 36,917 -0.04(-0.98%)
Nov 09, 2017 4.250 4.323 4.080 4.090 46,437 -0.21(-4.88%)
Nov 08, 2017 4.290 4.350 4.260 4.300 11,797 -0.04(-0.92%)
Nov 07, 2017 4.320 4.380 4.310 4.340 15,491 -0.03(-0.69%)
Nov 06, 2017 4.340 4.390 4.270 4.370 13,082 -0.01(-0.23%)
Nov 03, 2017 4.333 4.400 4.333 4.380 4,593 +0.03(+0.69%)
Nov 02, 2017 4.379 4.460 4.330 4.350 22,474 -0.06(-1.36%)
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.