Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Feb 28, 2018 4.194 4.230 4.170 4.220 12,070 +0.04(+0.96%)
Feb 27, 2018 4.170 4.200 4.160 4.180 9,078 +0.03(+0.72%)
Feb 26, 2018 4.150 4.168 4.138 4.150 2,624 +0.00(+0.00%)
Feb 23, 2018 4.140 4.180 4.121 4.150 5,844 +0.04(+0.97%)
Feb 22, 2018 4.100 4.110 4.080 4.110 5,361 +0.00(+0.00%)
Feb 21, 2018 4.140 4.010 4.110 4,752 +0.10(+2.49%)
Feb 20, 2018 4.100 4.122 4.010 4.010 11,726 -0.07(-1.72%)
Feb 16, 2018 4.080 4.080 4.080 0 -0.01(-0.24%)
Feb 15, 2018 4.100 4.140 4.080 4.090 14,298 -0.03(-0.73%)
Feb 14, 2018 4.160 4.160 4.110 4.120 7,819 -0.02(-0.60%)
Feb 13, 2018 4.020 4.150 4.020 4.145 17,773 +0.13(+3.36%)
Feb 12, 2018 4.090 4.140 4.010 4.010 10,521 -0.08(-1.96%)
Feb 09, 2018 4.080 4.135 4.000 4.090 15,526 +0.01(+0.25%)
Feb 08, 2018 4.190 4.190 4.030 4.080 15,746 -0.05(-1.33%)
Feb 07, 2018 3.560 4.140 3.488 4.135 68,043 +0.45(+12.36%)
Feb 06, 2018 3.600 3.720 3.600 3.680 13,954 -0.06(-1.60%)
Feb 05, 2018 3.770 3.812 3.770 3.740 8,220 -0.07(-1.84%)
Feb 02, 2018 3.810 3.820 3.750 3.810 12,000 -0.05(-1.30%)
Feb 01, 2018 3.850 3.876 3.850 3.860 6,278 -0.02(-0.52%)
Jan 31, 2018 3.920 3.960 3.880 3.880 8,117 -0.06(-1.42%)
Jan 30, 2018 3.940 3.920 3.936 6,375 +0.02(+0.41%)
Jan 29, 2018 3.900 3.960 3.900 3.920 5,845 -0.02(-0.51%)
Jan 26, 2018 3.940 3.980 3.880 3.940 18,897 +0.04(+0.95%)
Jan 25, 2018 3.950 4.000 3.900 3.903 24,003 +0.00(+0.08%)
Jan 24, 2018 3.910 3.930 3.870 3.900 62,577 -0.02(-0.51%)
Jan 23, 2018 3.890 3.980 3.890 3.920 12,002 -0.01(-0.25%)
Jan 22, 2018 3.890 3.930 3.890 3.930 78,569 +0.01(+0.26%)
Jan 19, 2018 3.880 3.953 3.880 3.920 26,073 +0.01(+0.14%)
Jan 18, 2018 3.998 3.998 3.890 3.914 26,487 -0.09(-2.14%)
Jan 17, 2018 4.010 4.029 3.970 4.000 9,574 -0.02(-0.50%)
Jan 16, 2018 4.090 4.130 4.010 4.020 30,754 -0.08(-1.95%)
Jan 12, 2018 4.100 4.100 4.100 0 -0.08(-1.83%)
Jan 11, 2018 4.199 4.199 4.176 4.176 1,337 +0.02(+0.39%)
Jan 10, 2018 4.190 4.190 4.140 4.160 9,326 -0.08(-1.89%)
Jan 09, 2018 4.200 4.240 4.142 4.240 8,197 +0.02(+0.47%)
Jan 08, 2018 4.280 4.290 4.220 4.220 1,696 -0.03(-0.76%)
Jan 05, 2018 4.200 4.275 4.185 4.252 6,216 +0.05(+1.24%)
Jan 04, 2018 4.300 4.300 4.181 4.200 7,940 -0.08(-1.87%)
Jan 03, 2018 4.180 4.320 4.160 4.280 8,398 +0.13(+3.13%)
Jan 02, 2018 4.090 4.150 4.090 4.150 10,419 +0.03(+0.73%)
Dec 29, 2017 4.120 4.120 4.120 0 -0.02(-0.48%)
Dec 28, 2017 4.200 4.200 4.100 4.140 9,615 -0.04(-0.96%)
Dec 27, 2017 4.110 4.190 4.060 4.180 19,041 +0.07(+1.70%)
Dec 26, 2017 4.100 4.200 4.100 4.110 20,437 -0.09(-2.14%)
Dec 22, 2017 4.100 4.200 4.018 4.200 40,533 +0.04(+0.96%)
Dec 21, 2017 4.110 4.200 4.030 4.160 32,475 -0.01(-0.21%)
Dec 20, 2017 4.090 4.200 4.030 4.169 33,754 +0.06(+1.38%)
Dec 19, 2017 4.140 4.140 4.112 4.112 2,723 +0.00(+0.05%)
Dec 18, 2017 4.080 4.110 4.000 4.110 20,700 +0.09(+2.24%)
Dec 15, 2017 4.000 4.150 4.000 4.020 25,030 -0.01(-0.25%)
Dec 14, 2017 4.090 4.180 4.030 4.030 14,994 -0.08(-1.87%)
Dec 13, 2017 4.080 4.110 4.080 4.107 2,750 +0.04(+0.90%)
Dec 12, 2017 4.100 4.109 4.030 4.070 44,689 -0.08(-1.93%)
Dec 11, 2017 4.090 4.205 4.085 4.150 12,377 -0.01(-0.24%)
Dec 08, 2017 4.090 4.280 4.090 4.160 42,009 -0.03(-0.72%)
Dec 07, 2017 4.230 4.230 4.040 4.190 28,974 +0.00(+0.00%)
Dec 06, 2017 3.990 4.192 3.500 4.190 43,079 -0.03(-0.71%)
Dec 05, 2017 4.080 4.220 4.070 4.220 17,114 +0.11(+2.67%)
Dec 04, 2017 4.120 4.170 4.100 4.110 15,371 -0.01(-0.24%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.