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 30, 2014 4.410 4.550 4.410 4.540 11,303 +0.16(+3.65%)
May 29, 2014 4.370 4.400 4.321 4.380 4,614 +0.03(+0.69%)
May 28, 2014 4.380 4.380 4.315 4.350 5,265 -0.03(-0.68%)
May 27, 2014 4.330 4.460 4.310 4.380 91,784 +0.00(+0.00%)
May 23, 2014 4.410 4.380 4.380 4.380 22,500 +0.06(+1.39%)
May 22, 2014 4.300 4.330 4.290 4.320 7,555 -0.01(-0.23%)
May 21, 2014 4.270 4.340 4.250 4.330 21,924 +0.03(+0.70%)
May 20, 2014 4.290 4.300 4.250 4.300 5,694 -0.03(-0.69%)
May 19, 2014 4.410 4.410 4.330 4.330 708 -0.01(-0.23%)
May 16, 2014 4.330 4.350 4.280 4.340 11,493 -0.01(-0.23%)
May 15, 2014 4.340 4.370 4.200 4.350 24,034 +0.01(+0.23%)
May 14, 2014 4.300 4.360 4.300 4.340 25,989 +0.00(+0.00%)
May 13, 2014 4.300 4.340 4.300 4.340 13,670 +0.02(+0.46%)
May 12, 2014 4.330 4.330 4.213 4.320 11,557 -0.02(-0.46%)
May 09, 2014 4.310 4.350 4.290 4.340 8,288 +0.03(+0.70%)
May 08, 2014 4.340 4.340 4.305 4.310 817 -0.04(-0.92%)
May 07, 2014 4.310 4.400 4.300 4.350 13,500 +0.01(+0.23%)
May 06, 2014 4.350 4.350 4.340 4.340 400 +0.02(+0.46%)
May 05, 2014 4.310 4.390 4.310 4.320 14,725 -0.06(-1.37%)
May 02, 2014 4.350 4.380 4.320 4.380 9,938 -0.01(-0.23%)
May 01, 2014 4.500 4.500 4.300 4.390 38,496 -0.02(-0.45%)
Apr 30, 2014 4.450 4.450 4.410 4.410 469 -0.06(-1.34%)
Apr 29, 2014 4.419 4.490 4.410 4.470 13,873 +0.02(+0.45%)
Apr 28, 2014 4.470 4.480 4.350 4.450 8,909 -0.05(-1.11%)
Apr 25, 2014 4.450 4.520 4.450 4.500 5,443 +0.00(+0.00%)
Apr 24, 2014 4.430 4.510 4.400 4.500 18,678 +0.01(+0.22%)
Apr 23, 2014 4.480 4.490 4.480 4.490 392 -0.02(-0.44%)
Apr 22, 2014 4.530 4.550 4.500 4.510 15,710 -0.02(-0.44%)
Apr 21, 2014 4.510 4.540 4.500 4.530 13,868 +0.04(+0.89%)
Apr 17, 2014 4.450 4.490 4.490 4.490 13,300 -0.01(-0.22%)
Apr 16, 2014 4.500 4.510 4.460 4.500 1,275 +0.00(+0.00%)
Apr 15, 2014 4.550 4.550 4.410 4.500 20,395 -0.03(-0.66%)
Apr 14, 2014 4.560 4.560 4.470 4.530 13,080 -0.09(-1.95%)
Apr 11, 2014 4.540 4.680 4.440 4.620 64,748 +0.05(+1.09%)
Apr 10, 2014 4.490 4.630 4.410 4.570 25,902 +0.03(+0.66%)
Apr 09, 2014 4.500 4.650 4.500 4.540 6,729 +0.03(+0.67%)
Apr 08, 2014 4.490 4.510 4.470 4.510 5,751 -0.01(-0.22%)
Apr 07, 2014 4.500 4.530 4.490 4.520 3,301 +0.02(+0.44%)
Apr 04, 2014 4.470 4.510 4.470 4.500 9,553 -0.02(-0.44%)
Apr 03, 2014 4.570 4.570 4.401 4.520 21,068 -0.04(-0.88%)
Apr 02, 2014 4.500 4.639 4.430 4.560 30,007 +0.06(+1.33%)
Apr 01, 2014 4.500 4.540 4.410 4.500 23,444 +0.02(+0.45%)
Mar 31, 2014 4.520 4.620 4.450 4.480 24,565 -0.04(-0.88%)
Mar 28, 2014 4.450 4.550 4.450 4.520 14,056 +0.04(+0.89%)
Mar 27, 2014 4.490 4.500 4.470 4.480 6,211 -0.02(-0.44%)
Mar 26, 2014 4.500 4.530 4.440 4.500 16,261 +0.02(+0.45%)
Mar 25, 2014 4.540 4.540 4.300 4.480 19,576 -0.12(-2.61%)
Mar 24, 2014 4.340 4.780 4.310 4.600 192,593 +0.19(+4.31%)
Mar 21, 2014 4.370 4.860 4.300 4.410 97,808 +0.08(+1.97%)
Mar 20, 2014 4.260 4.340 4.260 4.325 8,167 -0.05(-1.10%)
Mar 19, 2014 4.310 4.384 4.300 4.373 8,814 -0.02(-0.39%)
Mar 18, 2014 4.400 4.410 4.330 4.390 4,673 +0.00(+0.00%)
Mar 17, 2014 4.510 4.510 4.300 4.390 20,069 -0.11(-2.44%)
Mar 14, 2014 4.510 4.510 4.450 4.500 10,018 -0.02(-0.44%)
Mar 13, 2014 4.650 4.650 4.190 4.520 54,262 -0.19(-4.03%)
Mar 12, 2014 4.670 4.900 4.610 4.710 19,773 +0.02(+0.43%)
Mar 11, 2014 4.380 4.700 4.380 4.690 13,987 +0.30(+6.83%)
Mar 10, 2014 4.450 4.450 4.300 4.390 5,990 -0.02(-0.48%)
Mar 07, 2014 4.370 4.450 4.330 4.411 11,009 +0.05(+1.17%)
Mar 06, 2014 4.410 4.410 4.300 4.360 17,550 +0.01(+0.23%)
Mar 05, 2014 4.440 4.440 4.220 4.350 53,808 +0.01(+0.23%)
Mar 04, 2014 4.400 4.440 4.300 4.340 30,844 -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.