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 (%)
Nov 29, 2019 8.450 8.540 8.400 8.540 8,100 +0.06(+0.71%)
Nov 27, 2019 8.420 8.490 8.320 8.480 27,400 +0.17(+2.05%)
Nov 26, 2019 8.250 8.570 8.140 8.310 69,996 -0.10(-1.19%)
Nov 25, 2019 8.000 8.950 7.780 8.410 289,323 +0.61(+7.82%)
Nov 22, 2019 7.580 7.897 7.370 7.800 127,400 +0.67(+9.40%)
Nov 21, 2019 7.350 7.400 7.130 7.130 19,237 -0.11(-1.52%)
Nov 20, 2019 7.300 7.575 7.240 7.240 30,049 -0.09(-1.23%)
Nov 19, 2019 7.097 7.340 7.097 7.330 9,957 +0.17(+2.37%)
Nov 18, 2019 7.210 7.290 7.150 7.160 14,180 +0.01(+0.14%)
Nov 15, 2019 6.990 7.150 6.945 7.150 10,700 +0.13(+1.85%)
Nov 14, 2019 7.180 7.199 7.000 7.020 23,947 -0.14(-1.96%)
Nov 13, 2019 7.120 7.180 7.105 7.160 7,107 +0.07(+0.99%)
Nov 12, 2019 7.000 7.500 6.920 7.090 64,358 +0.20(+2.90%)
Nov 11, 2019 6.810 6.940 6.810 6.890 10,853 +0.07(+1.03%)
Nov 08, 2019 6.700 6.820 6.600 6.820 15,600 +0.09(+1.34%)
Nov 07, 2019 6.700 6.740 6.600 6.730 17,412 +0.07(+1.05%)
Nov 06, 2019 6.670 6.700 6.600 6.660 9,877 -0.01(-0.15%)
Nov 05, 2019 6.610 6.670 6.607 6.670 8,929 +0.07(+1.06%)
Nov 04, 2019 6.671 6.671 6.590 6.600 4,233 -0.03(-0.45%)
Nov 01, 2019 6.680 6.680 6.500 6.630 19,900 +0.00(+0.00%)
Oct 31, 2019 6.600 6.670 6.510 6.630 6,218 +0.00(+0.00%)
Oct 30, 2019 6.620 6.690 6.600 6.630 11,196 -0.06(-0.90%)
Oct 29, 2019 6.610 6.720 6.600 6.690 5,691 +0.02(+0.30%)
Oct 28, 2019 6.650 6.710 6.560 6.670 3,955 +0.05(+0.76%)
Oct 25, 2019 6.572 6.620 6.547 6.620 5,100 +0.01(+0.15%)
Oct 24, 2019 6.600 6.640 6.600 6.610 4,384 +0.01(+0.15%)
Oct 23, 2019 6.660 6.660 6.600 6.600 8,130 -0.04(-0.60%)
Oct 22, 2019 6.700 6.700 6.580 6.640 9,345 +0.00(+0.00%)
Oct 21, 2019 6.600 6.670 6.600 6.640 6,323 +0.01(+0.15%)
Oct 18, 2019 6.630 6.640 6.619 6.630 2,400 -0.01(-0.23%)
Oct 17, 2019 6.620 6.645 6.620 6.645 6,817 +0.02(+0.38%)
Oct 16, 2019 6.650 6.920 6.600 6.620 10,426 +0.02(+0.30%)
Oct 15, 2019 6.750 6.800 6.580 6.600 16,329 -0.14(-2.08%)
Oct 14, 2019 6.800 6.880 6.500 6.740 6,927 -0.15(-2.18%)
Oct 11, 2019 6.918 6.951 6.880 6.890 6,700 +0.02(+0.29%)
Oct 10, 2019 6.890 6.900 6.860 6.870 7,111 +0.01(+0.15%)
Oct 09, 2019 6.900 6.905 6.800 6.860 13,142 -0.07(-1.01%)
Oct 08, 2019 6.730 6.990 6.730 6.930 19,610 +0.28(+4.21%)
Oct 07, 2019 6.596 6.720 6.596 6.650 4,726 -0.02(-0.30%)
Oct 04, 2019 6.600 6.680 6.600 6.670 4,300 +0.07(+1.06%)
Oct 03, 2019 6.640 6.650 6.600 6.600 4,191 -0.07(-1.05%)
Oct 02, 2019 6.780 6.780 6.548 6.670 14,689 -0.06(-0.89%)
Oct 01, 2019 6.800 6.910 6.700 6.730 9,609 -0.18(-2.60%)
Sep 30, 2019 6.880 6.926 6.720 6.910 19,998 -0.12(-1.71%)
Sep 27, 2019 7.050 7.120 7.030 7.030 18,000 +0.02(+0.29%)
Sep 26, 2019 7.000 7.010 7.000 7.010 4,207 +0.01(+0.14%)
Sep 25, 2019 6.950 7.050 6.870 7.000 13,728 +0.07(+1.01%)
Sep 24, 2019 7.200 7.210 6.930 6.930 19,201 -0.28(-3.88%)
Sep 23, 2019 7.200 7.260 7.090 7.210 36,407 +0.10(+1.41%)
Sep 20, 2019 6.860 7.150 6.855 7.110 99,100 +0.25(+3.72%)
Sep 19, 2019 6.770 6.855 6.770 6.855 14,983 +0.12(+1.71%)
Sep 18, 2019 6.700 6.770 6.700 6.740 11,404 +0.01(+0.15%)
Sep 17, 2019 6.800 6.800 6.700 6.730 8,480 -0.10(-1.46%)
Sep 16, 2019 6.860 6.880 6.800 6.830 9,595 -0.02(-0.29%)
Sep 13, 2019 6.855 7.050 6.785 6.850 17,400 +0.05(+0.74%)
Sep 12, 2019 6.960 6.960 6.750 6.800 6,753 -0.20(-2.86%)
Sep 11, 2019 6.730 7.030 6.700 7.000 31,721 +0.25(+3.70%)
Sep 10, 2019 6.600 6.750 6.600 6.750 7,063 +0.11(+1.66%)
Sep 09, 2019 6.710 6.736 6.570 6.640 16,606 -0.08(-1.12%)
Sep 06, 2019 6.760 6.780 6.650 6.715 8,300 -0.09(-1.40%)
Sep 05, 2019 7.000 7.000 6.800 6.810 11,576 -0.13(-1.87%)
Sep 04, 2019 6.600 7.000 6.600 6.940 54,796 +0.43(+6.61%)
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.