IEC Electronics Corp. Historical Stock Prices

IEC 
$4.3
*  
0.03
0.69%
Get IEC Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading IEC now
Exchange: AMEX
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  4.30  4.245  4.30 2,470
07/24/2014 4.26 4.3 4.245 4.3 2,470
07/23/2014 4.29 4.3899 4.29 4.33 3,414
07/22/2014 4.456 4.46 4.28 4.335 29,153
07/21/2014 4.36 4.47 4.36 4.43 16,817
07/18/2014 4.36 4.36 4.36 4.36 317
07/17/2014 4.2741 4.36 4.2741 4.36 2,012
07/16/2014 4.33 4.33 4 4.29 11,089
07/15/2014 4.36 4.39 4.33 4.36 1,992
07/14/2014 4.4 4.47 4.3 4.38 40,364
07/11/2014 4.31 4.43 4.3 4.4 34,551
07/10/2014 4.29 4.34 4.29 4.29 2,796
07/09/2014 4.32 4.35 4.21 4.31 2,048
07/08/2014 4.33 4.35 4.33 4.35 5,512
07/07/2014 4.32 4.34 4.295 4.33 19,335
07/03/2014 4.36 4.39 4.36 4.37 5,509
07/02/2014 4.35 4.38 4.31 4.3501 9,338
07/01/2014 4.33 4.39 4.33 4.34 7,695
06/30/2014 4.42 4.42 4.35 4.35 14,231
06/27/2014 4.4 4.45 4.31 4.45 101,301
06/26/2014 4.41 4.42 4.21 4.4 47,115
06/25/2014 4.35 4.4599 4.33 4.41 33,850
06/24/2014 4.25 4.32 4.25 4.31 32,216
06/23/2014 4.35 4.37 4.18 4.25 44,191
06/20/2014 4.38 4.39 4.28 4.39 20,062
06/19/2014 4.36 4.41 4.33 4.39 3,211
06/18/2014 4.46 4.501 4.33 4.43 68,133
06/17/2014 4.42 4.42 4.37 4.37 5,589
06/16/2014 4.45 4.47 4.37 4.45 38,400
06/13/2014 4.42 4.5 4.25 4.43 11,898
06/12/2014 4.46 4.46 4.4 4.4 2,533
06/11/2014 4.44 4.49 4.42 4.49 2,090
06/10/2014 4.41 4.5 4.38 4.45 5,135
06/09/2014 4.45 4.5 4.41 4.47 6,889
06/06/2014 4.52 4.59 4.451 4.5 12,244
06/05/2014 4.47 4.49 4.41 4.47 5,800
06/04/2014 4.491 4.5 4.45 4.47 8,107
06/03/2014 4.46 4.55 4.46 4.49 7,534
06/02/2014 4.48 4.6 4.35 4.47 7,340
05/30/2014 4.41 4.55 4.41 4.54 11,303
05/29/2014 4.37 4.4 4.3208 4.38 4,614
05/28/2014 4.38 4.38 4.315 4.35 5,265
05/27/2014 4.33 4.46 4.31 4.38 91,784
05/23/2014 4.41 4.43 4.35 4.38 22,456
05/22/2014 4.3 4.48 4.2905 4.4 29,806
05/21/2014 4.27 4.34 4.25 4.33 21,924
05/20/2014 4.29 4.3 4.25 4.3 5,694
05/19/2014 4.41 4.41 4.33 4.33 708
05/16/2014 4.33 4.35 4.28 4.34 11,493
05/15/2014 4.34 4.37 4.2 4.35 24,034
05/14/2014 4.3 4.36 4.3 4.34 25,989
05/13/2014 4.3 4.34 4.3 4.34 13,670
05/12/2014 4.33 4.33 4.213 4.32 11,557
05/09/2014 4.31 4.35 4.29 4.34 8,288
05/08/2014 4.3401 4.3401 4.305 4.31 817
05/07/2014 4.31 4.4 4.3 4.35 13,500
05/06/2014 4.35 4.35 4.34 4.34 400
05/05/2014 4.31 4.39 4.31 4.32 14,725
05/02/2014 4.35 4.38 4.32 4.38 9,938
05/01/2014 4.5 4.5 4.3 4.39 38,496
04/30/2014 4.45 4.45 4.41 4.41 469
04/29/2014 4.419 4.49 4.41 4.47 13,873
04/28/2014 4.47 4.48 4.35 4.45 8,909
04/25/2014 4.45 4.52 4.45 4.5 5,443
04/24/2014 4.43 4.51 4.4 4.5 18,678
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?