IEC Electronics Corp. Historical Stock Prices

IEC 
$3.85
*  
0.08
2.12%
Get IEC Alerts
*Delayed - data as of Jul. 28, 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 28-APR-2015 TO 28-JUL-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  3.85  3.94  3.85  3.85 3,479
07/28/2015 3.85 3.94 3.85 3.85 3,479
07/27/2015 3.89 3.89 3.76 3.77 3,183
07/24/2015 3.86 3.9986 3.86 3.9986 3,694
07/23/2015 3.894 3.9999 3.894 3.91 3,434
07/22/2015 3.99 3.99 3.99 3.99 00
07/21/2015 3.9 3.99 3.85 3.99 3,620
07/20/2015 3.95 4 3.9 3.99 940
07/17/2015 3.75 3.97 3.65 3.97 39,518
07/16/2015 3.91 3.91 3.49 3.62 50,541
07/15/2015 4.3 4.332 3.7301 3.91 34,475
07/14/2015 4.57 4.57 4.56 4.56 451
07/13/2015 4.51 4.52 4.45 4.5 10,860
07/10/2015 4.43 4.51 4.21 4.51 15,754
07/09/2015 4.55 4.65 4.35 4.51 26,815
07/08/2015 4.606 4.61 4.5 4.5 723
07/07/2015 4.597 4.63 4.53 4.61 4,026
07/06/2015 4.52 4.61 4.45 4.6 2,086
07/02/2015 4.56 4.68 4.55 4.6 6,968
07/01/2015 4.558 4.6 4.5 4.5 303
06/30/2015 4.53 4.56 4.5 4.5 3,200
06/29/2015 4.5301 4.5301 4.53 4.53 1,558
06/26/2015 4.6 4.6799 4.53 4.53 6,108
06/25/2015 4.53 4.53 4.53 4.53 00
06/24/2015 4.53 4.55 4.53 4.53 2,170
06/23/2015 4.59 4.59 4.59 4.59 407
06/22/2015 4.51 4.69 4.51 4.69 5,021
06/19/2015 4.38 4.5201 4.28 4.52 16,474
06/18/2015 4.42 4.52 4.42 4.42 1,719
06/17/2015 4.39 4.52 4.37 4.52 6,560
06/16/2015 4.44 4.48 4.4 4.4 4,227
06/15/2015 4.67 4.69 4.42 4.49 8,784
06/12/2015 4.5587 4.6099 4.43 4.43 3,797
06/11/2015 4.51 4.51 4.51 4.51 101
06/10/2015 4.4892 4.5891 4.4501 4.5 7,300
06/09/2015 4.49 4.5 4.45 4.48 6,937
06/08/2015 4.558 4.558 4.54 4.5445 1,614
06/05/2015 4.528 4.528 4.5212 4.5212 1,000
06/04/2015 4.569 4.57 4.4599 4.52 4,948
06/03/2015 4.5799 4.5799 4.56 4.56 602
06/02/2015 4.51 4.51 4.51 4.51 200
06/01/2015 4.44 4.5 4.44 4.5 1,213
05/29/2015 4.6 4.69 4.3 4.35 21,615
05/28/2015 4.46 4.68 4.46 4.68 18,505
05/27/2015 4.46 4.47 4.39 4.4 4,488
05/26/2015 4.41 4.69 4.17 4.38 20,059
05/22/2015 4.42 4.6 4.35 4.59 21,134
05/21/2015 4.22 4.4 4.2 4.4 67,458
05/20/2015 4.3 4.45 4.28 4.43 6,291
05/19/2015 4.11 4.28 4.11 4.2 7,808
05/18/2015 4.2 4.3 4.02 4.1 7,500
05/15/2015 4.26 4.3 4.16 4.22 3,622
05/14/2015 4.09 4.3 4.09 4.21 5,964
05/13/2015 4 4.24 4 4.24 6,735
05/12/2015 4.06 4.06 3.6001 3.9 6,498
05/11/2015 3.8 4.15 3.552 4.15 27,239
05/08/2015 3.94 4.01 3.81 3.87 14,872
05/07/2015 3.8 3.8 3.8 3.8 272
05/06/2015 4.0499 4.06 3.93 3.9708 4,874
05/05/2015 4.12 4.12 3.9662 4.0199 12,665
05/04/2015 4.05 4.13 4.05 4.13 3,790
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
*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?