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 (%)
May 28, 2021 11.00 11.31 11.00 11.20 37,195 -0.10(-0.88%)
May 27, 2021 11.31 11.40 11.25 11.30 25,109 +0.03(+0.27%)
May 26, 2021 11.01 11.41 11.00 11.27 65,070 +0.25(+2.27%)
May 25, 2021 11.30 11.35 11.00 11.02 37,800 -0.27(-2.39%)
May 24, 2021 11.53 11.54 11.25 11.29 41,846 -0.26(-2.25%)
May 21, 2021 11.71 11.75 11.48 11.55 38,249 -0.18(-1.53%)
May 20, 2021 11.63 11.73 11.26 11.73 47,096 +0.12(+1.03%)
May 19, 2021 11.22 11.65 11.20 11.61 51,618 +0.12(+1.04%)
May 18, 2021 11.27 11.62 11.19 11.49 45,509 +0.20(+1.77%)
May 17, 2021 11.19 11.41 11.09 11.29 43,732 +0.11(+0.98%)
May 14, 2021 10.77 11.20 10.74 11.18 65,551 +0.42(+3.90%)
May 13, 2021 10.74 10.95 10.51 10.76 81,152 +0.08(+0.75%)
May 12, 2021 11.00 11.08 10.60 10.68 76,295 -0.41(-3.70%)
May 11, 2021 11.05 11.18 10.86 11.09 110,427 -0.23(-2.03%)
May 10, 2021 11.57 11.57 11.30 11.32 131,886 -0.27(-2.33%)
May 07, 2021 11.52 11.71 11.29 11.59 56,203 +0.30(+2.66%)
May 06, 2021 11.30 11.44 10.81 11.29 156,715 +0.00(+0.00%)
May 05, 2021 11.75 11.80 11.07 11.29 205,468 -0.81(-6.69%)
May 04, 2021 12.22 12.29 11.93 12.10 74,075 -0.25(-2.02%)
May 03, 2021 12.33 12.35 12.11 12.35 92,189 +0.16(+1.31%)
Apr 30, 2021 12.19 12.45 12.13 12.19 69,600 -0.07(-0.57%)
Apr 29, 2021 12.41 12.45 12.20 12.26 75,284 -0.09(-0.73%)
Apr 28, 2021 12.36 12.39 12.20 12.35 54,197 +0.06(+0.49%)
Apr 27, 2021 12.36 12.45 12.13 12.29 69,844 +0.02(+0.16%)
Apr 26, 2021 12.25 12.41 12.07 12.27 76,129 +0.12(+0.99%)
Apr 23, 2021 11.84 12.25 11.82 12.15 57,600 +0.32(+2.70%)
Apr 22, 2021 11.87 11.94 11.70 11.83 44,610 -0.01(-0.08%)
Apr 21, 2021 11.68 11.90 11.45 11.84 85,860 +0.18(+1.54%)
Apr 20, 2021 11.88 11.94 11.50 11.66 64,090 -0.16(-1.35%)
Apr 19, 2021 11.94 11.97 11.61 11.82 78,559 -0.14(-1.17%)
Apr 16, 2021 11.87 12.00 11.75 11.96 53,900 +0.10(+0.84%)
Apr 15, 2021 11.95 12.01 11.80 11.86 52,161 -0.06(-0.50%)
Apr 14, 2021 11.99 12.02 11.85 11.92 49,299 -0.14(-1.16%)
Apr 13, 2021 12.00 12.19 11.82 12.06 75,157 +0.04(+0.33%)
Apr 12, 2021 12.66 12.66 11.88 12.02 69,373 -0.02(-0.17%)
Apr 09, 2021 12.12 12.32 11.97 12.04 42,300 -0.08(-0.66%)
Apr 08, 2021 12.37 12.37 12.00 12.12 52,673 -0.13(-1.06%)
Apr 07, 2021 12.52 12.60 12.15 12.25 100,644 -0.33(-2.62%)
Apr 06, 2021 12.47 12.72 12.30 12.58 126,278 +0.14(+1.13%)
Apr 05, 2021 12.08 12.65 12.02 12.44 132,883 +0.55(+4.63%)
Apr 01, 2021 12.30 12.35 11.82 11.89 120,600 -0.15(-1.25%)
Mar 31, 2021 11.88 12.18 11.88 12.04 84,738 +0.23(+1.95%)
Mar 30, 2021 11.52 11.98 11.40 11.81 72,399 +0.23(+1.99%)
Mar 29, 2021 11.78 11.93 11.43 11.58 108,275 -0.38(-3.18%)
Mar 26, 2021 12.09 12.43 11.72 11.96 86,900 -0.04(-0.33%)
Mar 25, 2021 11.79 12.20 11.60 12.00 103,140 +0.13(+1.10%)
Mar 24, 2021 12.27 12.39 11.77 11.87 126,796 -0.14(-1.17%)
Mar 23, 2021 12.50 12.86 12.01 12.01 92,584 -0.58(-4.61%)
Mar 22, 2021 12.99 13.12 12.59 12.59 105,251 -0.30(-2.33%)
Mar 19, 2021 13.22 13.22 12.80 12.89 93,500 -0.17(-1.30%)
Mar 18, 2021 13.30 13.44 13.01 13.06 87,601 -0.18(-1.36%)
Mar 17, 2021 13.37 13.55 13.05 13.24 78,807 -0.16(-1.19%)
Mar 16, 2021 13.75 13.80 13.20 13.40 104,370 -0.24(-1.76%)
Mar 15, 2021 13.55 13.66 13.05 13.64 177,751 +0.63(+4.84%)
Mar 12, 2021 12.69 13.07 12.52 13.01 97,600 +0.27(+2.12%)
Mar 11, 2021 12.48 12.86 12.34 12.74 105,532 +0.44(+3.58%)
Mar 10, 2021 12.31 12.68 12.15 12.30 78,379 -0.01(-0.08%)
Mar 09, 2021 12.15 12.40 12.11 12.31 95,828 +0.38(+3.19%)
Mar 08, 2021 12.17 12.48 11.89 11.93 96,529 -0.24(-1.97%)
Mar 05, 2021 12.37 12.46 11.65 12.17 137,800 +0.06(+0.50%)
Mar 04, 2021 12.29 12.60 11.46 12.11 227,069 -0.42(-3.35%)
Mar 03, 2021 12.61 12.82 12.21 12.53 148,652 -0.25(-1.96%)
Mar 02, 2021 13.00 13.33 12.66 12.78 124,720 -0.09(-0.70%)
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.