IEC Electronics Corp. Historical Stock Prices

IEC 
$4.15
*  
unch
unch
Get IEC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading IEC now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    IEC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  4.15 0
05/01/2015 4.15 4.15 4.15 4.15 00
04/30/2015 4.15 4.15 4.15 4.15 00
04/29/2015 4.12 4.15 4.0301 4.15 4,500
04/28/2015 4.26 4.26 4.09 4.1599 3,547
04/27/2015 4.35 4.35 4.35 4.35 331
04/24/2015 4.55 4.55 4.37 4.45 2,900
04/23/2015 4.65 4.6725 4.5001 4.64 5,171
04/22/2015 4.19 4.73 4.19 4.6 29,389
04/21/2015 4.12 4.18 4.12 4.18 1,749
04/20/2015 4.16 4.28 4.1 4.1 7,976
04/17/2015 3.999 4.15 3.999 4.08 12,507
04/16/2015 3.8 4 3.8 4 2,067
04/15/2015 3.65 3.8 3.6499 3.79 17,244
04/14/2015 3.55 3.75 3.55 3.675 22,629
04/13/2015 3.36 3.51 3.36 3.51 5,544
04/10/2015 3.35 3.4 3.26 3.39 7,420
04/09/2015 3.3 3.41 3.15 3.31 9,753
04/08/2015 3.4 3.49 3.172 3.33 3,451
04/07/2015 3.59 3.5901 3.36 3.5 20,438
04/06/2015 3.66 3.66 3.59 3.59 7,150
04/02/2015 3.65 3.68 3.59 3.6 7,921
04/01/2015 3.7884 3.7884 3.65 3.65 7,968
03/31/2015 3.73 3.7976 3.73 3.7976 4,816
03/30/2015 3.83 3.8899 3.59 3.84 13,346
03/27/2015 3.99 3.99 3.89 3.89 271
03/26/2015 3.93 3.972 3.93 3.932 1,857
03/25/2015 3.89 3.99 3.89 3.93 1,737
03/24/2015 3.98 3.98 3.9 3.97 842
03/23/2015 4 4 3.85 3.85 780
03/20/2015 3.89 4.1 3.81 4.1 14,282
03/19/2015 3.68 4.1 3.59 4.1 11,646
03/18/2015 3.65 3.66 3.65 3.6501 3,220
03/17/2015 3.67 3.67 3.65 3.65 1,631
03/16/2015 3.7999 3.7999 3.6894 3.73 3,053
03/13/2015 3.78 3.7899 3.59 3.75 1,994
03/12/2015 3.76 3.78 3.76 3.78 2,819
03/11/2015 3.93 3.93 3.74 3.74 1,872
03/10/2015 3.87 3.908 3.84 3.84 4,086
03/09/2015 4 4.01 3.9 3.9 2,146
03/06/2015 4.06 4.24 3.8601 3.96 13,374
03/05/2015 4.22 4.22 4.22 4.22 00
03/04/2015 4.2101 4.22 4.2101 4.22 1,407
03/03/2015 4.2599 4.2599 4.21 4.21 417
03/02/2015 4.25 4.2601 4.17 4.17 13,079
02/27/2015 4.32 4.32 4.25 4.3 4,067
02/26/2015 4.351 4.4 4.351 4.4 1,166
02/25/2015 4.3 4.4 4.25 4.4 2,394
02/24/2015 4.2 4.2 4.19 4.19 1,367
02/23/2015 4.3 4.3 4.19 4.2 6,495
02/20/2015 4.2899 4.3 4.2897 4.3 4,803
02/19/2015 4.3 4.3 4.1 4.29 4,768
02/18/2015 4.19 4.3 4.19 4.24 6,354
02/17/2015 4.4 4.41 4.15 4.2499 22,210
02/13/2015 4.25 4.41 4.25 4.39 4,312
02/12/2015 4.1 4.23 4.1 4.23 18,128
02/11/2015 4.15 4.21 4.07 4.15 8,808
02/10/2015 4.2 4.45 4.05 4.26 35,214
02/09/2015 4.11 4.32 4.11 4.3 15,388
02/06/2015 4.23 4.31 4.1601 4.25 12,301
02/05/2015 4.45 4.46 4.25 4.31 10,591
02/04/2015 4.43 4.53 4.43 4.46 3,646
02/03/2015 4.6 4.65 4.53 4.53 8,918
02/02/2015 4.6 4.6 4.45 4.54 9,474
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?