Quantcast

IEC Electronics Corp. Common Stock Historical Stock Prices

IEC 
$5.75
*  
0.04
0.7%
Get IEC Alerts
*Delayed - data as of Jul. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 17-JUL-2018 TO 17-JUL-2019

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 5.75 5.85 5.66 5.75 58,069
07/17/2019 5.66 5.85 5.66 5.75 58,069
07/16/2019 5.55 5.771 5.55 5.71 87,146
07/15/2019 5 5.63 5 5.61 324,602
07/12/2019 5.92 6 5.5453 5.59 133,799
07/11/2019 5.95 5.98 5.89 5.95 28,670
07/10/2019 6 6.08 5.9 5.97 84,672
07/09/2019 6.13 6.13 5.95 5.95 81,945
07/08/2019 6.12 6.15 6.0668 6.11 33,880
07/05/2019 6.07 6.21 6.07 6.2 21,509
07/03/2019 6.22 6.23 6.145 6.15 40,420
07/02/2019 6.24 6.25 6.1109 6.22 3,098
07/01/2019 6.37 6.38 6.2 6.2 23,180
06/28/2019 6.188 6.28 6.11 6.28 20,279
06/27/2019 6.06 6.2417 6.06 6.21 40,664
06/26/2019 5.97 6.18 5.97 6.1 34,703
06/25/2019 6.11 6.23 5.9 6.05 60,401
06/24/2019 6.36 6.3819 6.11 6.1693 36,038
06/21/2019 6.4 6.41 6.35 6.37 5,201
06/20/2019 6.38 6.5 6.318 6.42 52,752
06/19/2019 6.35 6.5 6.35 6.49 12,183
06/18/2019 6.3819 6.49 6.3819 6.395 18,685
06/17/2019 6.35 6.42 6.3227 6.385 15,651
06/14/2019 6.35 6.45 6.31 6.35 12,707
06/13/2019 6.28 6.4 6.28 6.35 13,530
06/12/2019 6.28 6.41 6.28 6.4 2,956
06/11/2019 6.22 6.4 6.22 6.3 11,915
06/10/2019 6.03 6.34 6.03 6.25 37,162
06/07/2019 6.487 6.59 6.26 6.33 40,511
06/06/2019 6.25 6.49 6.25 6.47 12,028
06/05/2019 6.04 6.37 6.04 6.32 42,504
06/04/2019 6.05 6.29 6.03 6.13 47,830
06/03/2019 5.93 6.09 5.83 6.04 40,319
05/31/2019 6.05 6.19 6 6.11 46,528
05/30/2019 6.05 6.3337 6.05 6.2 19,610
05/29/2019 6.2488 6.2488 6.1 6.16 45,770
05/28/2019 6.37 6.47 6 6.29 60,198
05/24/2019 6.52 6.54 6.41 6.44 54,421
05/23/2019 6.52 6.55 6.42 6.5 44,635
05/22/2019 6.6 6.72 6.57 6.57 36,935
05/21/2019 6.61 6.73 6.5501 6.72 114,839
05/20/2019 6.72 6.79 6.52 6.63 33,227
05/17/2019 7.03 7.05 6.62 6.68 61,300
05/16/2019 6.53 7.01 6.53 6.9 61,113
05/15/2019 6 6.7181 6 6.58 118,742
05/14/2019 6.2 6.2099 6 6.02 55,742
05/13/2019 6.25 6.29 6.06 6.16 67,417
05/10/2019 6.38 6.41 6.15 6.36 52,924
05/09/2019 6.25 6.45 6.19 6.45 39,299
05/08/2019 6.51 6.77 6 6.35 318,899
05/07/2019 7.1157 7.16 7.0428 7.07 20,399
05/06/2019 7.11 7.38 7.11 7.17 24,397
05/03/2019 7.02 7.27 6.76 7.27 24,427
05/02/2019 7.07 7.16 7.0125 7.05 18,156
05/01/2019 7.3786 7.454 7.16 7.2071 7,320
04/30/2019 7.89 7.89 7.31 7.55 41,489
04/29/2019 7.75 7.85 7.6244 7.85 56,008
04/26/2019 7.33 7.74 7.25 7.74 89,409
04/25/2019 7.04 7.19 6.95 7.19 18,144
04/24/2019 6.77 7.07 6.77 7 44,077
04/23/2019 6.69 6.85 6.6899 6.83 18,513
04/22/2019 6.67 6.7 6.65 6.65 23,733
04/18/2019 6.7 6.7291 6.675 6.7 15,219
04/17/2019 6.68 6.78 6.68 6.69 11,807
04/16/2019 6.67 6.74 6.67 6.7 9,669
04/15/2019 6.75 6.83 6.67 6.67 48,481
04/12/2019 7.13 7.13 6.82 6.83 19,242
04/11/2019 6.79 7.14 6.79 7.14 29,984
04/10/2019 6.82 6.98 6.82 6.84 19,993
04/09/2019 6.81 6.86 6.78 6.83 16,435
04/08/2019 6.76 6.89 6.7401 6.84 37,067
04/05/2019 6.834 7.04 6.78 6.88 31,955
04/04/2019 6.7047 7.04 6.7047 6.9 58,874
04/03/2019 6.71 6.75 6.67 6.7 45,710
04/02/2019 6.68 6.87 6.65 6.75 79,026
04/01/2019 6.95 7.085 6.85 6.85 30,842
03/29/2019 6.85 6.94 6.85 6.85 23,613
03/28/2019 6.83 6.93 6.81 6.85 16,584
03/27/2019 6.94 6.97 6.78 6.84 22,447
03/26/2019 6.94 6.98 6.89 6.93 25,601
03/25/2019 6.93 7.0578 6.87 6.95 45,446
03/22/2019 7.3 7.32 7 7 40,599
03/21/2019 7.25 7.4462 7.2 7.32 22,957
03/20/2019 7.27 7.42 7.25 7.32 30,685
03/19/2019 7.2 7.27 7.11 7.21 84,222
03/18/2019 7.21 7.3 7.15 7.15 162,160
03/15/2019 7.32 7.44 7.25 7.25 55,238
03/14/2019 7.17 7.49 7.13 7.2 101,715
03/13/2019 6.99 7.2 6.774 7.13 106,477
03/12/2019 6.74 7.13 6.74 7.03 70,657
03/11/2019 6.8 6.8539 6.75 6.75 61,741
03/08/2019 6.67 6.98 6.67 6.9 40,484
03/07/2019 6.73 6.84 6.68 6.75 79,780
03/06/2019 7.25 7.31 6.72 6.79 128,363
03/05/2019 7.33 7.44 7.25 7.28 42,848
03/04/2019 7.26 7.43 7.25 7.37 80,418
03/01/2019 7.51 7.68 7.2 7.28 111,565
02/28/2019 7.32 7.59 7.32 7.54 78,857
02/27/2019 8.01 8.0932 7.3 7.34 207,574
02/26/2019 8.15 8.2511 8.03 8.1 81,949
02/25/2019 8.3 8.41 8.16 8.17 109,529
02/22/2019 8.37 8.42 8.2 8.33 99,463
02/21/2019 8.46 8.46 8.26 8.39 93,829
02/20/2019 8.37 8.49 8.3 8.45 289,007
02/19/2019 8.28 8.5 8.21 8.43 155,334
02/15/2019 8.58 8.58 8.05 8.28 155,257
02/14/2019 8.54 8.65 8.5 8.58 153,295
02/13/2019 8.1 8.5 8.1 8.5 166,219
02/12/2019 8.34 8.4 7.95 8.1 201,271
02/11/2019 8 8.25 7.99 8.24 415,143
02/08/2019 7.8 7.99 7.6501 7.92 202,407
02/07/2019 7.62 7.8 7.49 7.73 127,553
02/06/2019 7.65 7.94 7.3001 7.48 119,210
02/05/2019 7.35 7.35 7.31 7.34 69,921
02/04/2019 7.3 7.329 7.231 7.32 118,414
02/01/2019 7.28 7.3 7.2 7.21 39,519
01/31/2019 7.29 7.29 7.17 7.25 36,950
01/30/2019 7.29 7.3 7.15 7.17 59,103
01/29/2019 7.29 7.29 7.14 7.22 27,675
01/28/2019 7.35 7.4 7.17 7.27 118,967
01/25/2019 7.13 7.3 7.13 7.2 88,687
01/24/2019 6.97 7.14 6.97 7.08 47,440
01/23/2019 6.97 7.095 6.82 6.91 41,626
01/22/2019 7.25 7.27 6.87 7.02 145,437
01/18/2019 7.03 7.09 6.95 6.97 71,418
01/17/2019 7.2 7.2 7.02 7.03 48,590
01/16/2019 6.99 7.19 6.9356 7.18 77,542
01/15/2019 7 7.1 6.9 6.9 178,353
01/14/2019 7 7.15 6.67 6.95 384,952
01/11/2019 6.32 6.5 6.3 6.5 81,048
01/10/2019 6.31 6.51 6.31 6.37 82,411
01/09/2019 6.33 6.7999 6.27 6.41 76,771
01/08/2019 6.06 6.35 6.05 6.35 63,930
01/07/2019 5.95 6.15 5.9478 6.1 14,581
01/04/2019 5.9 5.98 5.84 5.93 8,211
01/03/2019 5.87 5.9105 5.8 5.87 12,696
01/02/2019 5.72 5.87 5.72 5.87 8,489
12/31/2018 5.76 5.79 5.7 5.72 26,183
12/28/2018 5.73 5.84 5.7 5.77 10,335
12/27/2018 5.63 5.735 5.63 5.69 13,957
12/26/2018 5.61 5.62 5.51 5.59 13,725
12/24/2018 5.6 5.62 5.55 5.55 5,366
12/21/2018 5.64 5.6817 5.56 5.6 29,532
12/20/2018 5.72 5.75 5.55 5.66 50,072
12/19/2018 5.73 5.9702 5.73 5.805 14,281
12/18/2018 5.82 5.96 5.75 5.78 11,653
12/17/2018 5.904 5.98 5.73 5.88 12,189
12/14/2018 5.96 6.1905 5.9 5.96 37,053
12/13/2018 6.021 6.08 5.951 6.03 5,907
12/12/2018 6.2 6.2 6.021 6.03 8,506
12/11/2018 6.08 6.2 5.97 6.2 18,161
12/10/2018 6 6.12 5.97 6.05 16,152
12/07/2018 6.08 6.08 6.01 6.01 8,474
12/06/2018 6 6.1999 6 6.12 15,024
12/04/2018 6.11 6.15 6 6.14 17,080
12/03/2018 6.2262 6.2599 6.12 6.2 21,541
11/30/2018 6.49 6.49 6.28 6.28 25,034
11/29/2018 6.3 6.6858 6.27 6.43 189,538
11/28/2018 5.61 6.25 5.61 6.2343 274,519
11/27/2018 5.3 5.37 5.245 5.33 20,143
11/26/2018 5.25 5.3 5.231 5.3 9,267
11/23/2018 5.1062 5.24 5.1062 5.24 5,790
11/21/2018 5.12 5.19 5.106 5.11 6,523
11/20/2018 5.17 5.17 5.0595 5.14 12,572
11/19/2018 5.11 5.18 5.085 5.18 14,225
11/16/2018 5.037 5.15 5.02 5.05 18,115
11/15/2018 5.13 5.15 5.05 5.14 10,094
11/14/2018 5.19 5.19 5.08 5.11 10,117
11/13/2018 5.07 5.19 5.06 5.19 14,686
11/12/2018 5.21 5.21 5.05 5.06 22,639
11/09/2018 5.2 5.3 5.1215 5.16 15,806
11/08/2018 5.07 5.28 5.07 5.28 46,040
11/07/2018 5.13 5.24 5.08 5.12 25,817
11/06/2018 5.15 5.23 5.1 5.15 9,687
11/05/2018 5.2 5.28 5.1787 5.18 10,324
11/02/2018 5.2 5.2464 5.15 5.15 10,700
11/01/2018 5.26 5.3 5.2 5.23 14,971
10/31/2018 5.18 5.28 5.1 5.28 16,907
10/30/2018 5.11 5.18 5.0591 5.18 5,409
10/29/2018 5.14 5.21 5.0818 5.09 10,838
10/26/2018 5.1 5.28 5.01 5.14 19,000
10/25/2018 5.21 5.3 5.12 5.16 25,800
10/24/2018 5.16 5.16 5.07 5.15 15,315
10/23/2018 5.0993 5.23 5.0248 5.1456 12,847
10/22/2018 5.22 5.2527 5.17 5.17 7,676
10/19/2018 5.27 5.3 5.141 5.3 7,212
10/18/2018 5.19 5.32 5.19 5.22 86,838
10/17/2018 5.25 5.26 5.14 5.24 7,539
10/16/2018 5.17 5.25 5.11 5.25 26,392
10/15/2018 5.01 5.27 5.01 5.14 27,974
10/12/2018 5.08 5.13 5.06 5.06 55,169
10/11/2018 5.02 5.17 5 5.07 52,513
10/10/2018 5.28 5.28 5.1 5.1 25,067
10/09/2018 5.23 5.35 5.2 5.25 31,252
10/08/2018 5.49 5.49 5.25 5.3 13,761
10/05/2018 5.29 5.35 5.2001 5.24 43,787
10/04/2018 5.32 5.37 5.2 5.33 39,309
10/03/2018 5.32 5.4 5.27 5.36 13,916
10/02/2018 5.33 5.34 5.18 5.34 34,691
10/01/2018 5.27 5.38 5.25 5.33 9,955
09/28/2018 5.28 5.37 5.251 5.27 10,583
09/27/2018 5.41 5.43 5.27 5.31 26,265
09/26/2018 5.395 5.425 5.32 5.36 20,301
09/25/2018 5.54 5.58 5.4 5.4 18,195
09/24/2018 5.49 5.58 5.4 5.5 18,323
09/21/2018 5.42 5.47 5.1047 5.47 14,831
09/20/2018 5.4 5.5 5.4 5.46 22,576
09/19/2018 5.38 5.48 5.38 5.44 15,692
09/18/2018 5.38 5.44 5.37 5.39 25,593
09/17/2018 5.38 5.42 5.36 5.38 18,135
09/14/2018 5.4 5.42 5.38 5.38 18,122
09/13/2018 5.38 5.43 5.3601 5.4 10,986
09/12/2018 5.4 5.42 5.37 5.38 15,515
09/11/2018 5.4 5.46 5.39 5.4 22,995
09/10/2018 5.4 5.51 5.36 5.43 66,406
09/07/2018 5.34 5.52 5.34 5.4 58,534
09/06/2018 5.4 5.565 5.4 5.45 44,100
09/05/2018 5.44 5.49 5.33 5.42 24,169
09/04/2018 5.36 5.57 5.17 5.49 45,668
08/31/2018 5.57 5.69 5.41 5.49 83,281
08/30/2018 5.56 5.6099 5.45 5.57 27,012
08/29/2018 5.55 5.62 5.47 5.53 37,932
08/28/2018 5.51 5.64 5.38 5.6 53,855
08/27/2018 5.42 5.55 5.16 5.53 82,567
08/24/2018 5.611 5.649 5.5 5.5 98,906
08/23/2018 5.6 5.69 5.6 5.6 46,413
08/22/2018 5.6 5.65 5.57 5.61 28,399
08/21/2018 5.65 5.65 5.58 5.6 24,838
08/20/2018 5.39 5.68 5.3431 5.58 62,736
08/17/2018 5.43 5.6 5.35 5.5 114,045
08/16/2018 5.24 5.53 5.24 5.35 151,225
08/15/2018 5.33 5.36 5.2 5.27 169,449
08/14/2018 5.46 5.46 5.3 5.37 139,989
08/13/2018 5.51 5.56 5.41 5.51 93,040
08/10/2018 5.48 5.6365 5.41 5.58 83,569
08/09/2018 5.73 5.73 5.2765 5.49 154,842
08/08/2018 5 5.6 4.7724 5.51 314,084
08/07/2018 5.29 5.37 5.21 5.25 127,229
08/06/2018 5.35 5.48 5.15 5.28 147,375
08/03/2018 5.28 5.36 5.26 5.31 38,242
08/02/2018 5.06 5.3 5.06 5.25 69,740
08/01/2018 5.14 5.23 4.96 5.14 124,624
07/31/2018 5.15 5.25 5.121 5.18 40,949
07/30/2018 5.28 5.42 5.01 5.18 331,469
07/27/2018 5.48 5.5199 5.27 5.35 103,239
07/26/2018 5.43 5.61 5.43 5.53 33,110
07/25/2018 5.49 5.64 5.48 5.49 40,400
07/24/2018 5.56 5.6899 5.5 5.56 43,550
07/23/2018 5.5 5.6764 5.46 5.58 104,720
07/20/2018 5.64 5.7 5.52 5.65 71,809
07/19/2018 5.69 5.72 5.5101 5.63 117,594
07/18/2018 5.44 5.67 5.35 5.61 115,406
07/17/2018 5.48 5.65 5.41 5.42 117,908
*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?



Smart Portfolio