Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IEC Electronics (NY: 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 31, 2018 5.650 5.650 5.308 5.360 47,996 -0.03(-0.56%)
May 30, 2018 5.400 5.650 5.390 5.390 181,421 +0.01(+0.19%)
May 29, 2018 5.290 5.400 5.250 5.380 37,096 +0.12(+2.28%)
May 25, 2018 5.260 5.260 5.260 0 +0.08(+1.54%)
May 24, 2018 5.200 5.250 5.150 5.180 13,603 -0.09(-1.75%)
May 23, 2018 5.400 5.400 5.272 5.272 12,235 -0.13(-2.37%)
May 22, 2018 5.400 5.400 5.330 5.400 24,550 +0.07(+1.31%)
May 21, 2018 5.250 5.400 5.030 5.330 61,280 +0.03(+0.57%)
May 18, 2018 5.290 5.350 5.200 5.300 18,851 +0.05(+0.95%)
May 17, 2018 5.250 5.310 5.173 5.250 35,795 +0.04(+0.77%)
May 16, 2018 5.286 5.400 5.205 5.210 30,606 -0.03(-0.57%)
May 15, 2018 5.250 5.350 5.140 5.240 10,722 +0.02(+0.38%)
May 14, 2018 5.150 5.491 5.100 5.220 145,477 +0.10(+1.95%)
May 11, 2018 4.750 5.250 4.750 5.120 134,788 +0.42(+8.94%)
May 10, 2018 4.740 4.748 4.550 4.700 25,999 -0.05(-1.05%)
May 09, 2018 4.590 4.850 4.550 4.750 118,356 +0.75(+18.75%)
May 08, 2018 4.130 4.130 3.991 4.000 5,646 -0.12(-2.92%)
May 07, 2018 4.230 4.230 4.118 4.120 26,134 -0.11(-2.59%)
May 04, 2018 4.390 4.400 4.230 4.230 8,743 -0.13(-2.98%)
May 03, 2018 4.399 4.430 4.360 4.360 8,346 -0.06(-1.36%)
May 02, 2018 4.380 4.420 4.380 4.420 1,548 -0.01(-0.23%)
May 01, 2018 4.380 4.430 4.289 4.430 5,062 +0.01(+0.23%)
Apr 30, 2018 4.300 4.450 4.290 4.420 6,268 +0.08(+1.84%)
Apr 27, 2018 4.340 4.350 4.260 4.340 3,003 -0.01(-0.23%)
Apr 26, 2018 4.318 4.446 4.305 4.350 11,901 +0.03(+0.69%)
Apr 25, 2018 4.290 4.320 4.240 4.320 6,443 -0.02(-0.46%)
Apr 24, 2018 4.340 4.390 4.240 4.340 8,696 -0.05(-1.17%)
Apr 23, 2018 4.390 4.400 4.080 4.391 15,279 +0.01(+0.26%)
Apr 20, 2018 4.370 4.380 4.280 4.380 8,907 +0.05(+1.15%)
Apr 19, 2018 4.400 4.400 4.300 4.330 10,850 -0.07(-1.59%)
Apr 18, 2018 4.400 4.440 4.400 4.400 1,712 -0.07(-1.57%)
Apr 17, 2018 4.390 4.470 3.990 4.470 3,274 -0.01(-0.12%)
Apr 16, 2018 4.490 4.500 4.470 4.475 4,230 -0.02(-0.55%)
Apr 13, 2018 4.380 4.500 4.360 4.500 11,520 +0.10(+2.20%)
Apr 12, 2018 4.450 4.450 4.300 4.403 10,717 -0.02(-0.38%)
Apr 11, 2018 4.400 4.420 4.350 4.420 3,298 +0.03(+0.68%)
Apr 10, 2018 4.390 4.450 4.370 4.390 4,639 +0.04(+0.92%)
Apr 09, 2018 4.350 4.375 4.300 4.350 7,373 +0.00(+0.00%)
Apr 06, 2018 4.390 4.390 4.340 4.350 2,577 -0.02(-0.46%)
Apr 05, 2018 4.385 4.400 4.350 4.370 4,321 +0.00(+0.00%)
Apr 04, 2018 4.319 4.370 4.319 4.370 1,163 +0.02(+0.46%)
Apr 03, 2018 4.310 4.400 4.300 4.350 9,059 +0.00(+0.00%)
Apr 02, 2018 4.480 4.500 4.330 4.350 3,217 -0.14(-3.20%)
Mar 29, 2018 4.494 4.494 4.494 0 +0.06(+1.44%)
Mar 28, 2018 4.340 4.430 4.340 4.430 9,754 +0.10(+2.31%)
Mar 27, 2018 4.275 4.350 4.275 4.330 6,068 +0.04(+0.93%)
Mar 26, 2018 4.330 4.330 4.260 4.290 3,847 -0.01(-0.23%)
Mar 23, 2018 4.280 4.303 4.250 4.300 9,700 +0.00(+0.00%)
Mar 22, 2018 4.280 4.300 4.280 4.300 11,337 -0.03(-0.69%)
Mar 21, 2018 4.290 4.330 4.290 4.330 4,330 +0.03(+0.70%)
Mar 20, 2018 4.250 4.400 4.250 4.300 8,130 +0.05(+1.18%)
Mar 19, 2018 4.260 4.310 4.250 4.250 1,537 -0.05(-1.16%)
Mar 16, 2018 4.261 4.310 4.240 4.300 2,584 +0.02(+0.47%)
Mar 15, 2018 4.180 4.280 4.180 4.280 8,618 +0.05(+1.18%)
Mar 14, 2018 4.170 4.230 4.162 4.230 6,235 +0.01(+0.24%)
Mar 13, 2018 4.220 4.280 4.200 4.220 2,598 -0.02(-0.47%)
Mar 12, 2018 4.250 4.270 4.240 4.240 2,299 -0.05(-1.17%)
Mar 09, 2018 4.283 4.312 4.283 4.290 1,524 +0.04(+0.94%)
Mar 08, 2018 4.230 4.295 4.230 4.250 2,185 +0.01(+0.24%)
Mar 07, 2018 4.300 4.240 3,971 +0.04(+0.95%)
Mar 06, 2018 4.280 4.350 4.200 4.200 15,368 -0.10(-2.33%)
Mar 05, 2018 4.490 4.490 4.300 4.300 15,898 -0.19(-4.23%)
Mar 02, 2018 4.280 4.490 4.220 4.490 15,270 +0.17(+3.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.