Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IEC Electronics (NQ: 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 (%)
Feb 26, 2021 12.24 12.55 11.87 12.33 118,700 +0.07(+0.57%)
Feb 25, 2021 12.59 12.82 12.00 12.26 123,281 -0.31(-2.47%)
Feb 24, 2021 12.50 12.73 12.15 12.57 119,167 +0.23(+1.86%)
Feb 23, 2021 12.00 12.42 11.35 12.34 248,948 -0.26(-2.06%)
Feb 22, 2021 13.19 13.19 12.51 12.60 169,102 -0.64(-4.83%)
Feb 19, 2021 13.51 13.72 13.24 13.24 104,600 -0.12(-0.90%)
Feb 18, 2021 13.28 13.43 12.91 13.36 149,633 +0.11(+0.83%)
Feb 17, 2021 13.86 13.95 12.93 13.25 276,755 -0.61(-4.40%)
Feb 16, 2021 14.65 14.82 13.64 13.86 290,893 -0.57(-3.95%)
Feb 12, 2021 14.75 14.80 14.10 14.43 163,500 -0.17(-1.16%)
Feb 11, 2021 14.91 14.99 14.25 14.60 234,511 -0.24(-1.62%)
Feb 10, 2021 15.50 15.59 14.52 14.84 218,348 -0.39(-2.56%)
Feb 09, 2021 15.60 15.72 14.81 15.23 179,821 -0.02(-0.13%)
Feb 08, 2021 14.83 15.52 14.82 15.25 292,412 +0.45(+3.04%)
Feb 05, 2021 14.95 15.07 14.55 14.80 156,000 -0.12(-0.80%)
Feb 04, 2021 15.73 15.79 14.75 14.92 315,414 -0.38(-2.48%)
Feb 03, 2021 15.75 16.10 14.90 15.30 377,540 -1.35(-8.11%)
Feb 02, 2021 16.08 16.82 16.00 16.65 283,086 +0.96(+6.12%)
Feb 01, 2021 15.10 15.86 15.05 15.69 212,596 +1.08(+7.39%)
Jan 29, 2021 15.04 15.08 14.15 14.61 294,600 -0.63(-4.13%)
Jan 28, 2021 16.11 16.38 15.02 15.24 259,015 -0.81(-5.05%)
Jan 27, 2021 17.60 17.83 15.80 16.05 406,109 -1.79(-10.03%)
Jan 26, 2021 17.80 17.90 17.00 17.84 292,272 +0.26(+1.48%)
Jan 25, 2021 17.00 17.98 16.81 17.58 370,801 +0.82(+4.89%)
Jan 22, 2021 16.90 16.95 16.43 16.76 194,100 +0.05(+0.30%)
Jan 21, 2021 16.37 16.79 15.88 16.71 272,567 +0.53(+3.28%)
Jan 20, 2021 15.98 16.32 15.80 16.18 358,049 +0.45(+2.86%)
Jan 19, 2021 15.87 16.52 15.55 15.73 434,335 +0.10(+0.64%)
Jan 15, 2021 15.00 15.90 14.87 15.63 398,100 +0.87(+5.89%)
Jan 14, 2021 13.93 14.82 13.71 14.76 369,297 +0.76(+5.43%)
Jan 13, 2021 13.79 14.00 13.45 14.00 226,925 +0.37(+2.71%)
Jan 12, 2021 13.91 14.19 13.33 13.63 331,042 -0.05(-0.37%)
Jan 11, 2021 13.44 13.80 13.31 13.68 322,921 +0.53(+4.03%)
Jan 08, 2021 13.55 13.58 13.02 13.15 228,300 -0.34(-2.52%)
Jan 07, 2021 13.93 13.93 13.26 13.49 308,014 -0.26(-1.89%)
Jan 06, 2021 14.25 14.40 13.30 13.75 344,351 -0.35(-2.48%)
Jan 05, 2021 13.80 14.15 13.73 14.10 322,811 +0.37(+2.69%)
Jan 04, 2021 14.07 14.10 12.82 13.73 449,785 +0.18(+1.33%)
Dec 31, 2020 13.55 13.55 13.55 318,417 +0.41(+3.12%)
Dec 30, 2020 12.61 13.44 12.59 13.14 318,417 +0.61(+4.87%)
Dec 29, 2020 12.31 12.60 12.06 12.53 177,366 +0.34(+2.79%)
Dec 28, 2020 12.25 12.80 12.05 12.19 286,882 +0.68(+5.91%)
Dec 24, 2020 11.25 11.55 11.20 11.51 109,500 +0.27(+2.40%)
Dec 23, 2020 10.91 11.24 10.71 11.24 185,907 +0.60(+5.64%)
Dec 22, 2020 10.59 11.24 10.55 10.64 182,303 +0.22(+2.11%)
Dec 21, 2020 10.65 10.81 10.36 10.42 201,836 +0.16(+1.56%)
Dec 18, 2020 10.10 10.57 10.10 10.26 207,600 +0.26(+2.60%)
Dec 17, 2020 10.50 10.50 10.00 10.00 210,366 -0.38(-3.66%)
Dec 16, 2020 10.48 10.53 10.15 10.38 201,199 +0.02(+0.19%)
Dec 15, 2020 10.25 10.49 10.00 10.36 344,393 -0.14(-1.33%)
Dec 14, 2020 12.45 13.22 9.930 10.50 1,051,593 -1.93(-15.53%)
Dec 11, 2020 12.15 12.56 12.00 12.43 199,500 +0.34(+2.81%)
Dec 10, 2020 11.60 12.23 11.54 12.09 140,419 +0.48(+4.13%)
Dec 09, 2020 12.24 12.38 11.40 11.61 312,444 -0.54(-4.44%)
Dec 08, 2020 11.86 12.17 11.73 12.15 261,671 +0.40(+3.40%)
Dec 07, 2020 10.90 11.87 10.82 11.75 222,792 +1.00(+9.30%)
Dec 04, 2020 10.70 11.00 10.70 10.75 158,000 +0.25(+2.38%)
Dec 03, 2020 10.50 10.55 10.27 10.50 82,256 +0.16(+1.55%)
Dec 02, 2020 10.32 10.34 10.17 10.34 108,755 +0.07(+0.68%)
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.