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, 2019 6.050 6.190 6.000 6.110 46,500 -0.09(-1.45%)
May 30, 2019 6.050 6.334 6.050 6.200 19,610 +0.04(+0.65%)
May 29, 2019 6.250 6.250 6.100 6.160 45,737 -0.13(-2.07%)
May 28, 2019 6.320 6.470 6.000 6.290 55,715 -0.15(-2.33%)
May 24, 2019 6.520 6.540 6.410 6.440 54,400 -0.06(-0.92%)
May 23, 2019 6.530 6.550 6.420 6.500 44,185 -0.07(-1.07%)
May 22, 2019 6.600 6.720 6.570 6.570 36,935 -0.15(-2.23%)
May 21, 2019 6.610 6.730 6.550 6.720 114,839 +0.09(+1.36%)
May 20, 2019 6.720 6.790 6.520 6.630 33,227 -0.05(-0.75%)
May 17, 2019 7.030 7.050 6.620 6.680 61,300 -0.22(-3.19%)
May 16, 2019 6.530 7.010 6.530 6.900 61,113 +0.32(+4.86%)
May 15, 2019 6.000 6.718 6.000 6.580 118,742 +0.56(+9.30%)
May 14, 2019 6.200 6.210 6.000 6.020 55,742 -0.14(-2.27%)
May 13, 2019 6.250 6.290 6.060 6.160 67,417 -0.20(-3.14%)
May 10, 2019 6.380 6.410 6.150 6.360 52,900 -0.09(-1.40%)
May 09, 2019 6.250 6.450 6.190 6.450 39,299 +0.10(+1.57%)
May 08, 2019 6.510 6.770 6.000 6.350 318,899 -0.72(-10.18%)
May 07, 2019 7.116 7.160 7.043 7.070 20,399 -0.10(-1.39%)
May 06, 2019 7.110 7.380 7.110 7.170 24,397 -0.10(-1.38%)
May 03, 2019 7.020 7.270 6.760 7.270 24,400 +0.22(+3.12%)
May 02, 2019 7.070 7.160 7.013 7.050 18,156 -0.16(-2.18%)
May 01, 2019 7.379 7.454 7.160 7.207 7,320 -0.34(-4.54%)
Apr 30, 2019 7.890 7.890 7.310 7.550 41,489 -0.30(-3.82%)
Apr 29, 2019 7.750 7.850 7.624 7.850 56,008 +0.11(+1.42%)
Apr 26, 2019 7.330 7.740 7.250 7.740 89,400 +0.55(+7.65%)
Apr 25, 2019 7.040 7.190 6.950 7.190 18,144 +0.19(+2.71%)
Apr 24, 2019 6.770 7.070 6.770 7.000 44,078 +0.17(+2.49%)
Apr 23, 2019 6.690 6.850 6.690 6.830 18,513 +0.18(+2.71%)
Apr 22, 2019 6.670 6.700 6.650 6.650 23,733 -0.05(-0.75%)
Apr 18, 2019 6.700 6.729 6.675 6.700 15,200 +0.01(+0.15%)
Apr 17, 2019 6.680 6.780 6.680 6.690 11,807 -0.01(-0.15%)
Apr 16, 2019 6.670 6.740 6.670 6.700 9,669 +0.03(+0.45%)
Apr 15, 2019 6.750 6.830 6.670 6.670 48,481 -0.16(-2.34%)
Apr 12, 2019 7.130 7.130 6.820 6.830 19,200 -0.31(-4.34%)
Apr 11, 2019 6.790 7.140 6.790 7.140 29,984 +0.30(+4.39%)
Apr 10, 2019 6.820 6.980 6.820 6.840 19,993 +0.01(+0.15%)
Apr 09, 2019 6.810 6.860 6.780 6.830 16,435 -0.01(-0.15%)
Apr 08, 2019 6.760 6.890 6.740 6.840 37,067 -0.04(-0.58%)
Apr 05, 2019 6.830 7.040 6.780 6.880 31,900 -0.02(-0.29%)
Apr 04, 2019 6.700 7.040 6.705 6.900 58,874 +0.20(+2.99%)
Apr 03, 2019 6.710 6.750 6.670 6.700 45,710 -0.05(-0.74%)
Apr 02, 2019 6.680 6.870 6.650 6.750 79,026 -0.10(-1.46%)
Apr 01, 2019 6.950 7.085 6.850 6.850 30,842 +0.00(+0.00%)
Mar 29, 2019 6.850 6.940 6.850 6.850 23,600 +0.00(+0.00%)
Mar 28, 2019 6.830 6.930 6.810 6.850 16,584 +0.01(+0.15%)
Mar 27, 2019 6.940 6.970 6.780 6.840 22,447 -0.09(-1.30%)
Mar 26, 2019 6.940 6.980 6.890 6.930 25,601 -0.02(-0.29%)
Mar 25, 2019 6.930 7.058 6.870 6.950 45,446 -0.05(-0.71%)
Mar 22, 2019 7.300 7.320 7.000 7.000 40,500 -0.32(-4.37%)
Mar 21, 2019 7.250 7.446 7.200 7.320 22,957 +0.00(+0.00%)
Mar 20, 2019 7.270 7.420 7.250 7.320 30,685 +0.11(+1.53%)
Mar 19, 2019 7.200 7.270 7.110 7.210 84,222 +0.06(+0.84%)
Mar 18, 2019 7.210 7.300 7.150 7.150 162,163 -0.10(-1.38%)
Mar 15, 2019 7.320 7.440 7.250 7.250 55,200 +0.05(+0.69%)
Mar 14, 2019 7.170 7.490 7.130 7.200 101,715 +0.07(+0.98%)
Mar 13, 2019 6.990 7.200 6.774 7.130 106,477 +0.10(+1.42%)
Mar 12, 2019 6.740 7.130 6.740 7.030 70,657 +0.28(+4.15%)
Mar 11, 2019 6.800 6.854 6.750 6.750 61,741 -0.15(-2.17%)
Mar 08, 2019 6.670 6.980 6.670 6.900 40,400 +0.15(+2.22%)
Mar 07, 2019 6.730 6.840 6.680 6.750 79,780 -0.04(-0.59%)
Mar 06, 2019 7.250 7.310 6.720 6.790 128,363 -0.49(-6.73%)
Mar 05, 2019 7.330 7.440 7.250 7.280 42,848 -0.09(-1.22%)
Mar 04, 2019 7.260 7.430 7.250 7.370 80,418 +0.09(+1.24%)
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.