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 (%)
May 31, 2018 5.650 5.650 5.308 5.360 47,996 -0.03(-0.56%)
May 30, 2018 5.400 5.650 5.390 5.390 181,421 +0.01(+0.19%)
May 29, 2018 5.290 5.400 5.250 5.380 37,096 +0.12(+2.28%)
May 25, 2018 5.260 5.260 5.260 0 +0.08(+1.54%)
May 24, 2018 5.200 5.250 5.150 5.180 13,603 -0.09(-1.75%)
May 23, 2018 5.400 5.400 5.272 5.272 12,235 -0.13(-2.37%)
May 22, 2018 5.400 5.400 5.330 5.400 24,550 +0.07(+1.31%)
May 21, 2018 5.250 5.400 5.030 5.330 61,280 +0.03(+0.57%)
May 18, 2018 5.290 5.350 5.200 5.300 18,851 +0.05(+0.95%)
May 17, 2018 5.250 5.310 5.173 5.250 35,795 +0.04(+0.77%)
May 16, 2018 5.286 5.400 5.205 5.210 30,606 -0.03(-0.57%)
May 15, 2018 5.250 5.350 5.140 5.240 10,722 +0.02(+0.38%)
May 14, 2018 5.150 5.491 5.100 5.220 145,477 +0.10(+1.95%)
May 11, 2018 4.750 5.250 4.750 5.120 134,788 +0.42(+8.94%)
May 10, 2018 4.740 4.748 4.550 4.700 25,999 -0.05(-1.05%)
May 09, 2018 4.590 4.850 4.550 4.750 118,356 +0.75(+18.75%)
May 08, 2018 4.130 4.130 3.991 4.000 5,646 -0.12(-2.92%)
May 07, 2018 4.230 4.230 4.118 4.120 26,134 -0.11(-2.59%)
May 04, 2018 4.390 4.400 4.230 4.230 8,743 -0.13(-2.98%)
May 03, 2018 4.399 4.430 4.360 4.360 8,346 -0.06(-1.36%)
May 02, 2018 4.380 4.420 4.380 4.420 1,548 -0.01(-0.23%)
May 01, 2018 4.380 4.430 4.289 4.430 5,062 +0.01(+0.23%)
Apr 30, 2018 4.300 4.450 4.290 4.420 6,268 +0.08(+1.84%)
Apr 27, 2018 4.340 4.350 4.260 4.340 3,003 -0.01(-0.23%)
Apr 26, 2018 4.318 4.446 4.305 4.350 11,901 +0.03(+0.69%)
Apr 25, 2018 4.290 4.320 4.240 4.320 6,443 -0.02(-0.46%)
Apr 24, 2018 4.340 4.390 4.240 4.340 8,696 -0.05(-1.17%)
Apr 23, 2018 4.390 4.400 4.080 4.391 15,279 +0.01(+0.26%)
Apr 20, 2018 4.370 4.380 4.280 4.380 8,907 +0.05(+1.15%)
Apr 19, 2018 4.400 4.400 4.300 4.330 10,850 -0.07(-1.59%)
Apr 18, 2018 4.400 4.440 4.400 4.400 1,712 -0.07(-1.57%)
Apr 17, 2018 4.390 4.470 3.990 4.470 3,274 -0.01(-0.12%)
Apr 16, 2018 4.490 4.500 4.470 4.475 4,230 -0.02(-0.55%)
Apr 13, 2018 4.380 4.500 4.360 4.500 11,520 +0.10(+2.20%)
Apr 12, 2018 4.450 4.450 4.300 4.403 10,717 -0.02(-0.38%)
Apr 11, 2018 4.400 4.420 4.350 4.420 3,298 +0.03(+0.68%)
Apr 10, 2018 4.390 4.450 4.370 4.390 4,639 +0.04(+0.92%)
Apr 09, 2018 4.350 4.375 4.300 4.350 7,373 +0.00(+0.00%)
Apr 06, 2018 4.390 4.390 4.340 4.350 2,577 -0.02(-0.46%)
Apr 05, 2018 4.385 4.400 4.350 4.370 4,321 +0.00(+0.00%)
Apr 04, 2018 4.319 4.370 4.319 4.370 1,163 +0.02(+0.46%)
Apr 03, 2018 4.310 4.400 4.300 4.350 9,059 +0.00(+0.00%)
Apr 02, 2018 4.480 4.500 4.330 4.350 3,217 -0.14(-3.20%)
Mar 29, 2018 4.494 4.494 4.494 0 +0.06(+1.44%)
Mar 28, 2018 4.340 4.430 4.340 4.430 9,754 +0.10(+2.31%)
Mar 27, 2018 4.275 4.350 4.275 4.330 6,068 +0.04(+0.93%)
Mar 26, 2018 4.330 4.330 4.260 4.290 3,847 -0.01(-0.23%)
Mar 23, 2018 4.280 4.303 4.250 4.300 9,700 +0.00(+0.00%)
Mar 22, 2018 4.280 4.300 4.280 4.300 11,337 -0.03(-0.69%)
Mar 21, 2018 4.290 4.330 4.290 4.330 4,330 +0.03(+0.70%)
Mar 20, 2018 4.250 4.400 4.250 4.300 8,130 +0.05(+1.18%)
Mar 19, 2018 4.260 4.310 4.250 4.250 1,537 -0.05(-1.16%)
Mar 16, 2018 4.261 4.310 4.240 4.300 2,584 +0.02(+0.47%)
Mar 15, 2018 4.180 4.280 4.180 4.280 8,618 +0.05(+1.18%)
Mar 14, 2018 4.170 4.230 4.162 4.230 6,235 +0.01(+0.24%)
Mar 13, 2018 4.220 4.280 4.200 4.220 2,598 -0.02(-0.47%)
Mar 12, 2018 4.250 4.270 4.240 4.240 2,299 -0.05(-1.17%)
Mar 09, 2018 4.283 4.312 4.283 4.290 1,524 +0.04(+0.94%)
Mar 08, 2018 4.230 4.295 4.230 4.250 2,185 +0.01(+0.24%)
Mar 07, 2018 4.300 4.240 3,971 +0.04(+0.95%)
Mar 06, 2018 4.280 4.350 4.200 4.200 15,368 -0.10(-2.33%)
Mar 05, 2018 4.490 4.490 4.300 4.300 15,898 -0.19(-4.23%)
Mar 02, 2018 4.280 4.490 4.220 4.490 15,270 +0.17(+3.94%)
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.