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 (%)
Sep 30, 2020 8.750 8.750 8.600 8.650 17,573 -0.11(-1.26%)
Sep 29, 2020 8.730 8.880 8.610 8.760 7,952 +0.01(+0.11%)
Sep 28, 2020 8.473 8.900 8.473 8.750 20,970 +0.20(+2.34%)
Sep 25, 2020 8.410 8.640 8.390 8.550 21,700 +0.11(+1.30%)
Sep 24, 2020 8.450 8.500 8.350 8.440 16,944 -0.01(-0.12%)
Sep 23, 2020 8.490 8.550 8.340 8.450 40,574 -0.12(-1.34%)
Sep 22, 2020 8.570 8.645 8.500 8.565 14,401 +0.00(+0.06%)
Sep 21, 2020 8.490 8.652 8.450 8.560 8,810 +0.00(+0.00%)
Sep 18, 2020 8.690 8.690 8.510 8.560 28,800 -0.06(-0.70%)
Sep 17, 2020 8.590 8.750 8.500 8.620 46,460 -0.03(-0.35%)
Sep 16, 2020 8.760 8.780 8.640 8.650 13,543 -0.05(-0.57%)
Sep 15, 2020 8.750 8.750 8.660 8.700 8,736 +0.01(+0.12%)
Sep 14, 2020 8.571 8.727 8.571 8.690 10,185 +0.09(+1.05%)
Sep 11, 2020 8.630 8.640 8.540 8.600 25,700 -0.09(-1.04%)
Sep 10, 2020 8.720 8.790 8.571 8.690 8,224 +0.01(+0.12%)
Sep 09, 2020 8.700 8.800 8.660 8.680 11,413 -0.06(-0.69%)
Sep 08, 2020 8.680 8.780 8.484 8.740 13,298 -0.12(-1.35%)
Sep 04, 2020 8.820 8.860 8.420 8.860 33,800 +0.02(+0.23%)
Sep 03, 2020 9.000 9.000 8.700 8.840 21,030 -0.15(-1.67%)
Sep 02, 2020 8.800 9.050 8.670 8.990 78,762 +0.25(+2.86%)
Sep 01, 2020 8.490 8.800 8.420 8.740 18,104 +0.34(+4.05%)
Aug 31, 2020 8.400 8.444 8.330 8.400 28,306 -0.03(-0.36%)
Aug 28, 2020 8.340 8.480 8.340 8.430 14,200 +0.05(+0.60%)
Aug 27, 2020 8.390 8.390 8.350 8.380 30,301 -0.01(-0.12%)
Aug 26, 2020 8.300 8.410 8.300 8.390 21,310 +0.09(+1.08%)
Aug 25, 2020 8.550 8.560 8.300 8.300 135,755 -0.32(-3.71%)
Aug 24, 2020 8.460 8.620 8.460 8.620 31,995 +0.17(+2.07%)
Aug 21, 2020 8.625 8.642 8.400 8.445 37,200 -0.20(-2.26%)
Aug 20, 2020 8.620 8.690 8.590 8.640 15,762 +0.03(+0.35%)
Aug 19, 2020 8.700 8.700 8.580 8.610 20,871 -0.13(-1.49%)
Aug 18, 2020 8.740 8.750 8.560 8.740 14,960 +0.00(+0.00%)
Aug 17, 2020 8.840 8.840 8.620 8.740 49,260 -0.01(-0.17%)
Aug 14, 2020 8.840 8.900 8.750 8.755 16,200 -0.05(-0.51%)
Aug 13, 2020 8.660 8.950 8.660 8.800 26,562 +0.02(+0.23%)
Aug 12, 2020 8.760 8.880 8.700 8.780 25,395 -0.01(-0.11%)
Aug 11, 2020 8.760 8.899 8.700 8.790 49,217 +0.00(+0.00%)
Aug 10, 2020 8.850 8.850 8.700 8.790 31,683 +0.00(+0.00%)
Aug 07, 2020 8.750 8.960 8.690 8.790 23,200 +0.09(+1.03%)
Aug 06, 2020 8.800 9.110 8.700 8.700 39,114 +0.14(+1.64%)
Aug 05, 2020 9.500 9.680 8.400 8.560 260,173 -0.81(-8.69%)
Aug 04, 2020 9.170 9.400 9.030 9.375 52,126 +0.12(+1.35%)
Aug 03, 2020 9.090 9.350 9.000 9.250 66,101 +0.25(+2.78%)
Jul 31, 2020 8.980 9.247 8.870 9.000 21,100 -0.03(-0.28%)
Jul 30, 2020 9.050 9.125 8.900 9.025 25,074 -0.05(-0.55%)
Jul 29, 2020 8.820 9.205 8.820 9.075 33,678 +0.24(+2.77%)
Jul 28, 2020 8.850 8.890 8.800 8.830 39,486 -0.05(-0.56%)
Jul 27, 2020 8.920 9.230 8.850 8.880 15,036 -0.08(-0.89%)
Jul 24, 2020 8.950 9.000 8.870 8.960 21,100 +0.00(+0.00%)
Jul 23, 2020 8.890 9.100 8.890 8.960 39,269 +0.01(+0.11%)
Jul 22, 2020 8.840 8.950 8.800 8.950 9,230 +0.10(+1.13%)
Jul 21, 2020 9.000 9.025 8.800 8.850 27,377 -0.10(-1.12%)
Jul 20, 2020 9.130 9.130 8.920 8.950 11,294 -0.20(-2.19%)
Jul 17, 2020 8.830 9.250 8.762 9.150 28,500 +0.26(+2.92%)
Jul 16, 2020 9.020 9.170 8.860 8.890 12,569 -0.36(-3.89%)
Jul 15, 2020 8.710 9.250 8.710 9.250 51,107 +0.59(+6.81%)
Jul 14, 2020 8.520 8.757 8.410 8.660 9,457 +0.11(+1.29%)
Jul 13, 2020 8.640 8.851 8.550 8.550 42,104 -0.16(-1.84%)
Jul 10, 2020 8.510 8.789 8.510 8.710 14,500 +0.20(+2.35%)
Jul 09, 2020 8.320 8.700 8.250 8.510 27,134 +0.11(+1.31%)
Jul 08, 2020 8.750 8.915 8.200 8.400 106,492 -0.43(-4.87%)
Jul 07, 2020 8.910 9.279 8.500 8.830 70,439 -0.12(-1.34%)
Jul 06, 2020 9.350 9.405 8.850 8.950 80,674 -0.40(-4.28%)
Jul 02, 2020 9.430 9.430 9.100 9.350 27,700 +0.00(+0.00%)
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.