Dark

IEC
IEC Electronics Corp.
stock NASDAQ

Inactive

Oct 4, 2021

15.34USD+0.065%(+0.01)48,118

Pre-market

0.00USD-100.000%(-15.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-04	15.3300	15.3500	15.3300	15.3400	+0.065%	48,118	0.000%
2021-10-01	15.3300	15.3400	15.3200	15.3300	0.000%	72,309	+0.065%
2021-09-30	15.3200	15.3400	15.3200	15.3300	0.000%	41,674	+0.065%
2021-09-29	15.3400	15.3400	15.3200	15.3300	-0.065%	71,556	+0.065%
2021-09-28	15.3200	15.3400	15.3200	15.3400	+0.065%	98,014	0.000%
2021-09-27	15.3100	15.3300	15.3100	15.3300	+0.131%	147,846	+0.065%
2021-09-24	15.3100	15.3200	15.2900	15.3100	-0.130%	210,403	+0.196%
2021-09-23	15.3300	15.3400	15.3300	15.3300	0.000%	48,799	+0.065%
2021-09-22	15.3300	15.3400	15.3200	15.3300	0.000%	109,248	+0.065%
2021-09-21	15.3200	15.3400	15.3200	15.3300	-0.065%	55,513	+0.065%
2021-09-20	15.3200	15.3400	15.3100	15.3400	+0.065%	167,537	0.000%
2021-09-17	15.3200	15.3300	15.3100	15.3300	+0.065%	703,549	+0.065%
2021-09-16	15.3200	15.3300	15.3090	15.3200	+0.065%	145,152	+0.131%
2021-09-15	15.3200	15.3200	15.3100	15.3100	0.000%	52,187	+0.196%
2021-09-14	15.3100	15.3300	15.3100	15.3100	-0.065%	174,302	+0.196%
2021-09-13	15.3100	15.3300	15.3100	15.3200	+0.065%	67,410	+0.131%
2021-09-10	15.3100	15.3300	15.3100	15.3100	0.000%	100,765	+0.196%
2021-09-09	15.3200	15.3300	15.3000	15.3100	-0.065%	58,201	+0.196%
2021-09-08	15.3000	15.3200	15.3000	15.3200	+0.131%	80,954	+0.131%
2021-09-07	15.3000	15.3200	15.2800	15.3000	-0.196%	125,065	+0.261%
2021-09-03	15.2800	15.3500	15.2800	15.3300	+0.196%	77,609	+0.065%
2021-09-02	15.2800	15.3000	15.2800	15.3000	-0.033%	59,059	+0.261%
2021-09-01	15.2600	15.3500	15.2600	15.3050	+0.229%	64,916	+0.229%
2021-08-31	15.2600	15.2700	15.2600	15.2700	+0.066%	28,065	+0.458%
2021-08-30	15.2500	15.2700	15.2500	15.2600	0.000%	102,075	+0.524%
2021-08-27	15.2500	15.3000	15.2500	15.2600	-0.131%	117,739	+0.524%
2021-08-26	15.2400	15.2900	15.2400	15.2800	+0.262%	131,158	+0.393%
2021-08-25	15.2200	15.2500	15.2200	15.2400	+0.131%	79,046	+0.656%
2021-08-24	15.2200	15.2600	15.2100	15.2200	-0.066%	69,577	+0.788%
2021-08-23	15.2000	15.2400	15.2000	15.2300	+0.197%	131,932	+0.722%
2021-08-20	15.2200	15.2200	15.2000	15.2000	-0.197%	80,731	+0.921%
2021-08-19	15.2000	15.2300	15.2000	15.2300	+0.131%	113,508	+0.722%
2021-08-18	15.2100	15.2500	15.2100	15.2100	0.000%	71,220	+0.855%
2021-08-17	15.2000	15.2300	15.1900	15.2100	0.000%	225,470	+0.855%
2021-08-16	15.2100	15.2650	15.2100	15.2100	-0.197%	163,388	+0.855%
2021-08-13	15.2650	15.2650	15.2400	15.2400	-0.196%	395,135	+0.656%
2021-08-12	15.2500	15.4400	15.2400	15.2700	+46.686%	2,853,129	+0.458%
2021-08-11	10.3000	10.4300	10.1600	10.4100	+0.970%	46,068	+47.358%
2021-08-10	10.4000	10.4856	10.3100	10.3100	-1.151%	33,792	+48.788%
2021-08-09	10.4000	10.5300	10.3500	10.4300	-0.191%	24,178	+47.076%
2021-08-06	10.5500	10.7135	10.4100	10.4500	-0.665%	26,404	+46.794%
2021-08-05	10.6500	10.7900	10.5100	10.5200	-0.942%	36,993	+45.817%
2021-08-04	10.6800	10.8000	10.6000	10.6200	-0.094%	18,474	+44.444%
2021-08-03	10.7100	10.8229	10.5200	10.6300	-0.747%	16,820	+44.309%
2021-08-02	11.0000	11.0269	10.6564	10.7100	-2.636%	30,886	+43.231%
2021-07-30	10.8000	11.0000	10.6200	11.0000	+1.946%	23,684	+39.455%
2021-07-29	10.4100	10.8700	10.4000	10.7900	+3.950%	50,511	+42.169%
2021-07-28	10.1600	10.4600	10.1400	10.3800	+2.367%	17,172	+47.784%
2021-07-27	10.0300	10.2000	10.0100	10.1400	+0.695%	28,127	+51.282%
2021-07-26	10.1300	10.2500	10.0200	10.0700	-0.886%	44,577	+52.334%
2021-07-23	10.2800	10.2900	10.0114	10.1600	-0.878%	26,493	+50.984%
2021-07-22	10.2500	10.5400	10.0100	10.2500	-2.381%	24,199	+49.659%
2021-07-21	10.4000	10.5943	10.4000	10.5000	+0.962%	24,044	+46.095%
2021-07-20	10.1000	10.4800	10.0503	10.4000	+3.483%	33,114	+47.500%
2021-07-19	10.1000	10.2500	9.8500	10.0500	-1.471%	65,695	+52.637%
2021-07-16	10.3900	10.5500	10.2000	10.2000	-1.639%	48,262	+50.392%
2021-07-15	10.4400	10.5500	10.2116	10.3700	-1.519%	55,793	+47.927%
2021-07-14	10.6500	10.7260	10.5000	10.5300	-1.127%	19,568	+45.679%
2021-07-13	10.8700	10.9200	10.6180	10.6500	-2.204%	17,954	+44.038%
2021-07-12	11.0700	11.1087	10.7500	10.8900	-1.448%	54,236	+40.863%
2021-07-09	10.8900	11.1400	10.6800	11.0500	+2.315%	38,531	+38.824%
2021-07-08	10.5700	10.8000	10.5450	10.8000	-0.598%	48,237	+42.037%
2021-07-07	10.7600	11.0000	10.6200	10.8650	+6.207%	107,463	+41.187%
2021-07-06	10.5300	10.5472	10.2100	10.2300	-2.385%	52,999	+49.951%
2021-07-02	10.6000	10.7000	10.4000	10.4800	-0.758%	36,029	+46.374%
2021-07-01	10.5000	10.6000	10.4500	10.5600	+0.476%	32,383	+45.265%
2021-06-30	10.7500	10.7500	10.3900	10.5100	-2.233%	69,937	+45.956%
2021-06-29	10.2500	10.7800	10.2320	10.7500	+5.083%	72,084	+42.698%
2021-06-28	10.1600	10.4500	10.1600	10.2300	+0.788%	66,293	+49.951%
2021-06-25	10.4100	10.5133	10.1500	10.1500	-1.838%	82,878	+51.133%
2021-06-24	10.1600	10.4500	10.1600	10.3400	+1.572%	31,958	+48.356%
2021-06-23	10.3000	10.4800	10.1800	10.1800	-1.643%	52,953	+50.688%
2021-06-22	10.4100	10.5000	10.2600	10.3500	-0.481%	32,066	+48.213%
2021-06-21	10.3200	10.5499	10.2774	10.4000	+1.266%	31,448	+47.500%
2021-06-18	10.3700	10.4000	10.2700	10.2700	-2.376%	42,020	+49.367%
2021-06-17	10.5000	10.6300	10.3501	10.5200	+0.095%	51,940	+45.817%
2021-06-16	10.6400	10.7306	10.5100	10.5100	-1.592%	30,791	+45.956%
2021-06-15	10.7900	10.7900	10.5400	10.6800	-0.373%	42,015	+43.633%
2021-06-14	10.8800	10.8900	10.7200	10.7200	-1.561%	45,699	+43.097%
2021-06-11	10.8700	10.9400	10.8200	10.8900	+1.302%	30,058	+40.863%
2021-06-10	10.9400	10.9792	10.7200	10.7500	-1.647%	53,207	+42.698%
2021-06-09	11.0600	11.1500	10.9100	10.9300	-0.907%	33,408	+40.348%
2021-06-08	11.1200	11.1500	11.0000	11.0300	-0.809%	40,456	+39.075%
2021-06-07	11.0200	11.1200	11.0100	11.1200	+0.907%	43,246	+37.950%
2021-06-04	11.0100	11.2100	11.0000	11.0200	+0.091%	40,145	+39.201%
2021-06-03	11.1000	11.1600	11.0000	11.0100	-1.432%	71,314	+39.328%
2021-06-02	11.1800	11.2902	11.0500	11.1700	-0.268%	50,201	+37.332%
2021-06-01	11.2100	11.3200	11.1500	11.2000	0.000%	45,925	+36.964%
2021-05-28	11.0000	11.3100	11.0000	11.2000	-0.885%	37,195	+36.964%
2021-05-27	11.3100	11.4000	11.2500	11.3000	+0.266%	25,109	+35.752%
2021-05-26	11.0100	11.4100	11.0000	11.2700	+2.269%	65,070	+36.114%
2021-05-25	11.3000	11.3500	11.0000	11.0200	-2.391%	37,800	+39.201%
2021-05-24	11.5300	11.5373	11.2500	11.2900	-2.251%	41,846	+35.872%
2021-05-21	11.7100	11.7500	11.4800	11.5500	-1.535%	38,249	+32.814%
2021-05-20	11.6300	11.7300	11.2600	11.7300	+1.034%	47,096	+30.776%
2021-05-19	11.2200	11.6500	11.2000	11.6100	+1.044%	51,618	+32.127%
2021-05-18	11.2700	11.6200	11.1928	11.4900	+1.771%	45,709	+33.507%
2021-05-17	11.1900	11.4100	11.0947	11.2900	+0.984%	43,732	+35.872%
2021-05-14	10.7700	11.2000	10.7400	11.1800	+3.903%	65,551	+37.209%
2021-05-13	10.7400	10.9500	10.5100	10.7600	+0.749%	81,152	+42.565%
2021-05-12	11.0000	11.0800	10.6000	10.6800	-3.697%	76,295	+43.633%
2021-05-11	11.0100	11.1800	10.8600	11.0900	-2.032%	110,427	+38.323%
2021-05-10	11.5700	11.5700	11.3000	11.3200	-2.330%	131,886	+35.512%
2021-05-07	11.5200	11.7100	11.2900	11.5900	+2.657%	56,203	+32.355%
2021-05-06	11.3000	11.4400	10.8100	11.2900	0.000%	156,715	+35.872%
2021-05-05	11.7500	11.8000	11.0700	11.2900	-6.694%	205,469	+35.872%
2021-05-04	12.2200	12.2900	11.9250	12.1000	-2.024%	74,075	+26.777%
2021-05-03	12.3300	12.3500	12.1094	12.3500	+1.313%	92,189	+24.211%
2021-04-30	12.1900	12.4500	12.1300	12.1900	-0.571%	69,669	+25.841%
2021-04-29	12.4100	12.4500	12.2000	12.2600	-0.729%	75,284	+25.122%
2021-04-28	12.3600	12.3900	12.2000	12.3500	+0.488%	54,197	+24.211%
2021-04-27	12.3600	12.4500	12.1300	12.2900	+0.163%	70,052	+24.817%
2021-04-26	12.2500	12.4106	12.0701	12.2700	+0.988%	76,109	+25.020%
2021-04-23	11.8400	12.2500	11.8200	12.1500	+2.705%	56,275	+26.255%
2021-04-22	11.8700	11.9400	11.7000	11.8300	-0.084%	44,597	+29.670%
2021-04-21	11.6800	11.9000	11.4500	11.8400	+1.544%	85,653	+29.561%
2021-04-20	11.8800	11.9400	11.5000	11.6600	-1.354%	64,070	+31.561%
2021-04-19	11.9400	11.9700	11.6100	11.8200	-1.171%	78,543	+29.780%
2021-04-16	11.8700	12.0000	11.7500	11.9600	+0.843%	53,908	+28.261%
2021-04-15	11.9500	12.0104	11.8000	11.8600	-0.503%	52,160	+29.342%
2021-04-14	11.9900	12.0200	11.8535	11.9200	-1.161%	48,599	+28.691%
2021-04-13	12.0000	12.1900	11.8200	12.0600	+0.333%	75,157	+27.197%
2021-04-12	12.6563	12.6563	11.8800	12.0200	-0.166%	69,373	+27.621%
2021-04-09	12.1200	12.3199	11.9674	12.0400	-0.660%	42,337	+27.409%
2021-04-08	12.3700	12.3700	12.0001	12.1200	-1.061%	52,575	+26.568%
2021-04-07	12.5200	12.6000	12.1500	12.2500	-2.623%	100,625	+25.224%
2021-04-06	12.4700	12.7200	12.2950	12.5800	+1.125%	126,213	+21.940%
2021-04-05	12.0800	12.6500	12.0200	12.4400	+4.626%	132,805	+23.312%
2021-04-01	12.3000	12.3513	11.8200	11.8900	-1.246%	120,682	+29.016%
2021-03-31	11.8800	12.1800	11.8800	12.0400	+1.948%	84,731	+27.409%
2021-03-30	11.5200	11.9800	11.4000	11.8100	+1.986%	72,372	+29.890%
2021-03-29	11.7800	11.9300	11.4300	11.5800	-3.177%	108,270	+32.470%
2021-03-26	12.0900	12.4300	11.7200	11.9600	-0.333%	86,867	+28.261%
2021-03-25	11.7900	12.2000	11.6000	12.0000	+1.095%	103,076	+27.833%
2021-03-24	12.2700	12.3900	11.7700	11.8700	-1.166%	126,774	+29.233%
2021-03-23	12.5000	12.8600	12.0100	12.0100	-4.607%	92,554	+27.727%
2021-03-22	12.9900	13.1200	12.5900	12.5900	-2.327%	105,251	+21.843%
2021-03-19	13.2200	13.2200	12.8000	12.8900	-1.302%	93,545	+19.007%
2021-03-18	13.3000	13.4350	13.0100	13.0600	-1.360%	87,585	+17.458%
2021-03-17	13.3700	13.5500	13.0500	13.2400	-1.194%	78,797	+15.861%
2021-03-16	13.7500	13.8012	13.2000	13.4000	-1.760%	104,134	+14.478%
2021-03-15	13.5500	13.6600	13.0500	13.6400	+4.842%	177,751	+12.463%
2021-03-12	12.6900	13.0700	12.5200	13.0100	+2.119%	97,558	+17.909%
2021-03-11	12.4800	12.8600	12.3400	12.7400	+3.577%	105,481	+20.408%
2021-03-10	12.4000	12.6800	12.1500	12.3000	-0.081%	78,370	+24.715%
2021-03-09	12.1500	12.4010	12.1149	12.3100	+3.185%	95,740	+24.614%
2021-03-08	12.1700	12.4800	11.8900	11.9300	-1.972%	96,192	+28.583%
2021-03-05	12.3700	12.4622	11.6474	12.1700	+0.495%	137,061	+26.048%
2021-03-04	12.2900	12.6000	11.4600	12.1100	-3.352%	227,046	+26.672%
2021-03-03	12.6100	12.8200	12.2100	12.5300	-1.956%	148,592	+22.426%
2021-03-02	13.0000	13.3290	12.6600	12.7800	-0.699%	124,702	+20.031%
2021-03-01	12.6400	13.1100	12.6000	12.8700	+4.380%	107,135	+19.192%
2021-02-26	12.2500	12.5500	11.8700	12.3300	+0.571%	118,730	+24.412%
2021-02-25	12.5900	12.8200	12.0000	12.2600	-2.466%	123,185	+25.122%
2021-02-24	12.5000	12.7300	12.1500	12.5700	+1.864%	119,488	+22.037%
2021-02-23	12.0900	12.4200	11.3501	12.3400	-2.063%	248,943	+24.311%
2021-02-22	13.1900	13.1950	12.5100	12.6000	-4.834%	169,002	+21.746%
2021-02-19	13.5100	13.7174	13.2400	13.2400	-0.898%	104,638	+15.861%
2021-02-18	13.2800	13.4300	12.9124	13.3600	+0.830%	149,625	+14.820%
2021-02-17	13.9200	13.9499	12.9300	13.2500	-4.401%	276,544	+15.774%
2021-02-16	14.7600	14.8243	13.6400	13.8600	-3.950%	290,609	+10.678%
2021-02-12	14.7500	14.8000	14.1000	14.4300	-1.164%	163,190	+6.306%
2021-02-11	14.9100	14.9900	14.2500	14.6000	-1.617%	234,468	+5.068%
2021-02-10	15.5000	15.5876	14.5200	14.8400	-2.561%	218,014	+3.369%
2021-02-09	15.6000	15.7232	14.8100	15.2300	-0.131%	179,743	+0.722%
2021-02-08	14.8300	15.5150	14.8202	15.2500	+3.041%	292,193	+0.590%
2021-02-05	14.9500	15.0716	14.5500	14.8000	-0.804%	155,933	+3.649%
2021-02-04	15.7300	15.7900	14.7500	14.9200	-2.484%	315,393	+2.815%
2021-02-03	15.7500	16.1000	14.9000	15.3000	-8.108%	376,947	+0.261%
2021-02-02	16.0800	16.8221	16.0000	16.6500	+6.119%	282,167	-7.868%
2021-02-01	15.1000	15.8600	15.0500	15.6900	+7.392%	212,524	-2.231%
2021-01-29	15.0100	15.0800	14.1500	14.6100	-4.134%	294,163	+4.997%
2021-01-28	16.1100	16.3829	15.0200	15.2400	-5.047%	258,859	+0.656%
2021-01-27	17.8300	17.8300	15.8000	16.0500	-10.034%	405,839	-4.424%
2021-01-26	17.8000	17.9000	17.0000	17.8400	+1.479%	290,850	-14.013%
2021-01-25	17.0000	17.9800	16.8100	17.5800	+4.893%	370,501	-12.742%
2021-01-22	16.9000	16.9500	16.4300	16.7600	+0.299%	194,100	-8.473%
2021-01-21	16.3700	16.7900	15.8813	16.7100	+3.276%	272,396	-8.199%
2021-01-20	15.9800	16.3200	15.8000	16.1800	+2.861%	358,046	-5.192%
2021-01-19	15.8749	16.5200	15.5500	15.7300	+0.640%	434,323	-2.479%
2021-01-15	15.0000	15.8999	14.8700	15.6300	+5.894%	397,871	-1.855%
2021-01-14	13.9300	14.8200	13.7050	14.7600	+5.429%	369,294	+3.930%
2021-01-13	13.7900	14.0000	13.4500	14.0000	+2.715%	226,748	+9.571%
2021-01-12	13.9100	14.1900	13.3300	13.6300	-0.365%	331,031	+12.546%
2021-01-11	13.4400	13.8000	13.3100	13.6800	+4.030%	322,801	+12.135%
2021-01-08	13.5500	13.5782	13.0200	13.1500	-2.520%	228,288	+16.654%
2021-01-07	13.9300	13.9300	13.2600	13.4900	-1.891%	307,870	+13.714%
2021-01-06	14.2500	14.4000	13.3000	13.7500	-2.482%	344,336	+11.564%
2021-01-05	13.8000	14.1550	13.7300	14.1000	+2.695%	322,809	+8.794%
2021-01-04	14.0700	14.1000	12.8200	13.7300	+1.328%	449,149	+11.726%
2020-12-31	13.3900	13.9500	13.1500	13.5500	+3.120%	244,805	+13.210%
2020-12-30	12.6100	13.4393	12.5900	13.1400	+4.868%	318,415	+16.743%
2020-12-29	12.3100	12.6000	12.0600	12.5300	+2.789%	177,366	+22.426%
2020-12-28	12.2500	12.8000	12.0500	12.1900	+5.908%	286,831	+25.841%
2020-12-24	11.2500	11.5500	11.2000	11.5100	+2.402%	109,534	+33.275%
2020-12-23	10.9100	11.2400	10.7100	11.2400	+5.639%	185,907	+36.477%
2020-12-22	10.5900	11.2400	10.5530	10.6400	+2.111%	181,696	+44.173%
2020-12-21	10.6500	10.8100	10.3584	10.4200	+1.559%	201,836	+47.217%
2020-12-18	10.1000	10.5700	10.1000	10.2600	+2.600%	207,593	+49.513%
2020-12-17	10.5000	10.5000	10.0000	10.0000	-3.661%	210,266	+53.400%
2020-12-16	10.4800	10.5300	10.1500	10.3800	+0.193%	200,899	+47.784%
2020-12-15	10.2500	10.4900	10.0000	10.3600	-1.333%	344,393	+48.069%
2020-12-14	12.4500	13.2199	9.9275	10.5000	-15.527%	1,050,603	+46.095%
2020-12-11	12.1500	12.5600	12.0000	12.4300	+2.812%	199,544	+23.411%
2020-12-10	11.6000	12.2299	11.5360	12.0900	+4.134%	140,419	+26.882%
2020-12-09	12.2400	12.3800	11.4000	11.6100	-4.444%	312,444	+32.127%
2020-12-08	11.8600	12.1700	11.7267	12.1500	+3.404%	261,671	+26.255%
2020-12-07	10.9000	11.8700	10.8200	11.7500	+9.302%	223,717	+30.553%
2020-12-04	10.7000	11.0000	10.7000	10.7500	+2.381%	158,054	+42.698%
2020-12-03	10.5000	10.5500	10.2700	10.5000	+1.547%	82,256	+46.095%
2020-12-02	10.3200	10.3400	10.1700	10.3400	+0.682%	108,755	+48.356%
2020-12-01	10.1700	10.2900	10.0000	10.2700	+3.633%	81,160	+49.367%
2020-11-30	10.3500	10.3734	9.9100	9.9100	-1.784%	142,554	+54.793%
2020-11-27	10.1100	10.2002	10.0000	10.0900	+1.001%	49,171	+52.032%
2020-11-25	10.0100	10.2500	9.9500	9.9900	+0.201%	99,266	+53.554%
2020-11-24	10.1000	10.2799	9.9300	9.9700	-0.300%	83,967	+53.862%
2020-11-23	10.1500	10.5000	9.9900	10.0000	+0.705%	190,895	+53.400%
2020-11-20	10.3400	10.3400	9.7400	9.9300	-1.194%	198,146	+54.481%
2020-11-19	10.1000	10.1900	9.9218	10.0500	+0.199%	69,549	+52.637%
2020-11-18	10.0000	10.1000	9.9200	10.0300	+0.400%	29,287	+52.941%
2020-11-17	10.0100	10.3394	9.9201	9.9900	-0.498%	22,225	+53.554%
2020-11-16	10.0900	10.0900	9.9101	10.0400	+0.400%	18,169	+52.789%
2020-11-13	9.6100	10.1600	9.6100	10.0000	+2.459%	36,321	+53.400%
2020-11-12	9.4000	9.8900	9.4000	9.7600	+4.051%	33,217	+57.172%
2020-11-11	9.4800	9.4800	9.2400	9.3800	+0.644%	22,877	+63.539%
2020-11-10	9.4700	9.5617	9.3200	9.3200	-1.946%	16,656	+64.592%
2020-11-09	9.9900	9.9900	9.4000	9.5050	-1.400%	31,604	+61.389%
2020-11-06	9.9200	9.9200	9.5300	9.6400	-2.823%	28,204	+59.129%
2020-11-05	9.9900	10.1800	9.7800	9.9200	+0.202%	26,569	+54.637%
2020-11-04	9.7500	10.3500	9.6521	9.9000	+2.273%	67,931	+54.949%
2020-11-03	9.6300	9.7498	9.5300	9.6800	+1.574%	17,872	+58.471%
2020-11-02	9.5600	9.6000	9.2200	9.5300	-0.418%	15,261	+60.965%
2020-10-30	9.8400	9.8566	9.4200	9.5700	-2.941%	14,987	+60.293%
2020-10-29	9.5000	9.8600	9.3200	9.8600	+2.815%	20,699	+55.578%
2020-10-28	9.7500	9.7500	9.2200	9.5900	-1.641%	33,202	+59.958%
2020-10-27	9.5800	9.8000	9.2600	9.7500	+1.351%	26,549	+57.333%
2020-10-26	9.3000	9.6200	9.2200	9.6200	+1.263%	33,712	+59.459%
2020-10-23	9.5700	9.5950	9.3600	9.5000	+0.423%	15,815	+61.474%
2020-10-22	9.4400	9.7000	9.4000	9.4600	0.000%	16,875	+62.156%
2020-10-21	9.6800	9.6800	9.4500	9.4600	-0.421%	17,646	+62.156%
2020-10-20	9.6600	9.8500	9.5000	9.5000	-0.419%	19,686	+61.474%
2020-10-19	9.6000	9.9799	9.4600	9.5400	+0.136%	89,818	+60.797%
2020-10-16	9.0800	9.5899	9.0440	9.5270	+5.155%	193,644	+61.016%
2020-10-15	9.1050	9.1050	8.9400	9.0600	-0.767%	17,699	+69.316%
2020-10-14	9.0200	9.2500	9.0200	9.1300	+0.884%	5,841	+68.018%
2020-10-13	9.0100	9.1700	9.0100	9.0500	-0.165%	31,470	+69.503%
2020-10-12	9.1500	9.1500	8.9100	9.0650	-0.929%	21,338	+69.222%
2020-10-09	9.0700	9.2400	9.0500	9.1500	+0.882%	26,887	+67.650%
2020-10-08	8.8700	9.0700	8.8700	9.0700	+2.370%	26,299	+69.129%
2020-10-07	8.8100	8.9700	8.8000	8.8600	+0.568%	14,882	+73.138%
2020-10-06	8.8900	9.0500	8.8000	8.8100	-1.674%	27,336	+74.120%
2020-10-05	8.9100	9.0000	8.8900	8.9600	+2.400%	30,981	+71.205%
2020-10-02	8.3100	8.7800	8.3100	8.7500	+0.575%	29,274	+75.314%
2020-10-01	8.6600	8.7500	8.6447	8.7000	+0.578%	3,111	+76.322%
2020-09-30	8.7500	8.7500	8.6000	8.6500	-1.256%	17,573	+77.341%
2020-09-29	8.7300	8.8800	8.6100	8.7600	+0.114%	7,952	+75.114%
2020-09-28	8.4726	8.9000	8.4726	8.7500	+2.339%	20,970	+75.314%
2020-09-25	8.4100	8.6400	8.3900	8.5500	+1.303%	21,729	+79.415%
2020-09-24	8.4500	8.4999	8.3500	8.4400	-0.118%	16,944	+81.754%
2020-09-23	8.4900	8.5500	8.3400	8.4500	-1.343%	40,574	+81.538%
2020-09-22	8.5700	8.6450	8.5000	8.5650	+0.058%	14,401	+79.101%
2020-09-21	8.4900	8.6522	8.4500	8.5600	0.000%	8,810	+79.206%
2020-09-18	8.6900	8.6900	8.5100	8.5600	-0.696%	28,889	+79.206%
2020-09-17	8.5900	8.7500	8.5000	8.6200	-0.347%	46,460	+77.958%
2020-09-16	8.7600	8.7800	8.6400	8.6500	-0.575%	13,543	+77.341%
2020-09-15	8.7500	8.7500	8.6600	8.7000	+0.115%	8,736	+76.322%
2020-09-14	8.5710	8.7271	8.5710	8.6900	+1.047%	10,185	+76.525%
2020-09-11	8.6250	8.6400	8.5400	8.6000	-1.036%	25,709	+78.372%
2020-09-10	8.7200	8.7900	8.5710	8.6900	+0.115%	8,224	+76.525%
2020-09-09	8.7000	8.8000	8.6600	8.6800	-0.686%	11,413	+76.728%
2020-09-08	8.6800	8.7800	8.4840	8.7400	-1.354%	13,298	+75.515%
2020-09-04	8.8200	8.8600	8.4200	8.8600	+0.226%	33,834	+73.138%
2020-09-03	9.0000	9.0000	8.7000	8.8400	-1.669%	21,030	+73.529%
2020-09-02	8.8000	9.0500	8.6700	8.9900	+2.860%	78,762	+70.634%
2020-09-01	8.4900	8.8000	8.4200	8.7400	+4.048%	18,104	+75.515%
2020-08-31	8.4000	8.4443	8.3300	8.4000	-0.356%	28,306	+82.619%
2020-08-28	8.3400	8.4800	8.3400	8.4300	+0.597%	14,257	+81.969%
2020-08-27	8.3900	8.3900	8.3500	8.3800	-0.119%	30,301	+83.055%
2020-08-26	8.3000	8.4100	8.3000	8.3900	+1.084%	21,310	+82.837%
2020-08-25	8.5500	8.5600	8.3000	8.3000	-3.712%	135,755	+84.819%
2020-08-24	8.4600	8.6200	8.4600	8.6200	+2.072%	31,995	+77.958%
2020-08-21	8.6250	8.6415	8.4000	8.4450	-2.257%	37,258	+81.646%
2020-08-20	8.6200	8.6899	8.5900	8.6400	+0.348%	15,762	+77.546%
2020-08-19	8.7000	8.7000	8.5800	8.6100	-1.487%	20,871	+78.165%
2020-08-18	8.7400	8.7500	8.5600	8.7400	0.000%	14,960	+75.515%
2020-08-17	8.8400	8.8400	8.6201	8.7400	-0.168%	49,260	+75.515%
2020-08-14	8.8400	8.9000	8.7500	8.7547	-0.515%	16,216	+75.220%
2020-08-13	8.6600	8.9500	8.6600	8.8000	+0.228%	26,562	+74.318%
2020-08-12	8.7565	8.8800	8.7000	8.7800	-0.114%	25,395	+74.715%
2020-08-11	8.7600	8.8990	8.7000	8.7900	0.000%	49,217	+74.516%
2020-08-10	8.8500	8.8500	8.7000	8.7900	0.000%	31,683	+74.516%
2020-08-07	8.7500	8.9600	8.6900	8.7900	+1.034%	23,211	+74.516%
2020-08-06	8.8000	9.1100	8.7000	8.7000	+1.636%	39,114	+76.322%
2020-08-05	9.5000	9.6800	8.4000	8.5600	-8.693%	260,173	+79.206%
2020-08-04	9.1700	9.4000	9.0300	9.3750	+1.351%	52,126	+63.627%
2020-08-03	9.0900	9.3500	9.0000	9.2500	+2.778%	66,101	+65.838%
2020-07-31	8.9800	9.2473	8.8700	9.0000	-0.277%	21,193	+70.444%
2020-07-30	9.0500	9.1250	8.9000	9.0250	-0.545%	25,074	+69.972%
2020-07-29	8.8200	9.2048	8.8200	9.0745	+2.769%	33,678	+69.045%
2020-07-28	8.8507	8.8900	8.8000	8.8300	-0.563%	39,486	+73.726%
2020-07-27	8.9200	9.2300	8.8500	8.8800	-0.893%	15,036	+72.748%
2020-07-24	8.9500	9.0000	8.8700	8.9600	0.000%	21,133	+71.205%
2020-07-23	8.8900	9.1000	8.8900	8.9600	+0.112%	39,269	+71.205%
2020-07-22	8.8400	8.9500	8.8000	8.9500	+1.130%	9,230	+71.397%
2020-07-21	9.0000	9.0246	8.8000	8.8500	-1.117%	27,377	+73.333%
2020-07-20	9.1300	9.1300	8.9200	8.9500	-2.186%	11,294	+71.397%
2020-07-17	8.8300	9.2500	8.7625	9.1500	+2.925%	28,564	+67.650%
2020-07-16	9.0200	9.1699	8.8600	8.8900	-3.892%	12,569	+72.553%
2020-07-15	8.7100	9.2500	8.7100	9.2500	+6.813%	51,107	+65.838%
2020-07-14	8.5200	8.7567	8.4100	8.6600	+1.287%	9,457	+77.136%
2020-07-13	8.6400	8.8508	8.5500	8.5500	-1.837%	42,104	+79.415%
2020-07-10	8.5100	8.7890	8.5100	8.7100	+2.350%	14,508	+76.119%
2020-07-09	8.3200	8.7000	8.2500	8.5100	+1.310%	27,134	+80.259%
2020-07-08	8.7500	8.9150	8.2001	8.4000	-4.870%	106,492	+82.619%
2020-07-07	8.9100	9.2793	8.5000	8.8300	-1.341%	70,439	+73.726%
2020-07-06	9.3500	9.4050	8.8500	8.9500	-4.278%	80,674	+71.397%
2020-07-02	9.4300	9.4300	9.1000	9.3500	0.000%	27,720	+64.064%
2020-07-01	9.5500	9.7000	9.2500	9.3500	-2.908%	41,752	+64.064%
2020-06-30	9.5100	9.7000	9.1721	9.6300	+1.368%	66,810	+59.294%
2020-06-29	9.2900	9.6500	9.1100	9.5000	+2.371%	63,553	+61.474%
2020-06-26	9.3700	9.4184	9.2800	9.2800	-1.591%	25,561	+65.302%
2020-06-25	9.3300	9.4399	9.2600	9.4300	+1.180%	12,398	+62.672%
2020-06-24	9.6100	9.6100	9.1200	9.3200	-3.219%	63,282	+64.592%
2020-06-23	9.0700	9.7000	8.9700	9.6300	+6.763%	181,658	+59.294%
2020-06-22	8.9800	9.1000	8.9601	9.0200	+0.334%	21,025	+70.067%
2020-06-19	8.9400	9.0400	8.9200	8.9900	+0.785%	14,485	+70.634%
2020-06-18	9.0300	9.0851	8.8600	8.9200	-1.545%	24,301	+71.973%
2020-06-17	8.8700	9.2100	8.8500	9.0600	+1.855%	39,244	+69.316%
2020-06-16	9.1000	9.2250	8.8500	8.8950	-2.253%	61,625	+72.456%
2020-06-15	9.2700	9.3287	9.0100	9.1000	-0.546%	61,243	+68.571%
2020-06-12	9.3400	9.3400	8.9800	9.1500	+2.578%	23,479	+67.650%
2020-06-11	9.3500	9.3500	8.8500	8.9200	-4.343%	73,833	+71.973%
2020-06-10	9.3500	9.3500	9.2000	9.3250	+0.485%	49,654	+64.504%
2020-06-09	9.3500	9.4000	9.1900	9.2800	-1.066%	56,803	+65.302%
2020-06-08	9.3000	9.4500	9.1500	9.3800	+3.077%	148,236	+63.539%
2020-06-05	9.3000	9.3000	9.0000	9.1000	+1.111%	258,308	+68.571%
2020-06-04	9.2000	9.6500	8.8500	9.0000	+11.111%	753,752	+70.444%
2020-06-03	8.2000	8.3000	8.0800	8.1000	-0.246%	104,172	+89.383%
2020-06-02	8.1000	8.1700	8.0300	8.1200	+1.500%	10,212	+88.916%
2020-06-01	8.0200	8.1550	7.9600	8.0000	+0.503%	21,399	+91.750%
2020-05-29	8.0000	8.1000	7.7500	7.9600	+0.126%	12,380	+92.714%
2020-05-28	8.0400	8.1000	7.9500	7.9500	-1.119%	13,571	+92.956%
2020-05-27	7.9500	8.0400	7.8400	8.0400	+1.387%	18,169	+90.796%
2020-05-26	8.0000	8.0400	7.7700	7.9300	-0.875%	20,376	+93.443%
2020-05-22	7.7100	8.0000	7.6700	8.0000	+4.031%	20,538	+91.750%
2020-05-21	7.7200	7.8500	7.5100	7.6900	+0.919%	17,486	+99.480%
2020-05-20	7.6838	7.7600	7.5050	7.6200	+1.600%	6,712	+101.312%
2020-05-19	7.6000	7.6300	7.4000	7.5000	+0.536%	22,338	+104.533%
2020-05-18	8.4100	8.4100	7.3500	7.4600	-6.750%	172,608	+105.630%
2020-05-15	7.8900	8.4498	7.8500	8.0000	+1.394%	94,552	+91.750%
2020-05-14	7.8000	7.9900	7.7800	7.8900	-0.127%	32,345	+94.423%
2020-05-13	7.9900	8.0000	7.7700	7.9000	-0.754%	65,413	+94.177%
2020-05-12	8.0000	8.0000	7.8600	7.9600	-0.251%	32,228	+92.714%
2020-05-11	8.0100	8.1000	7.8500	7.9800	+0.377%	52,358	+92.231%
2020-05-08	7.8272	8.1000	7.7700	7.9500	0.000%	24,124	+92.956%
2020-05-07	8.3400	8.3400	7.9300	7.9500	-0.376%	18,334	+92.956%
2020-05-06	7.9500	8.4400	7.7600	7.9800	+10.069%	74,083	+92.231%
2020-05-05	7.4000	7.7400	7.2500	7.2500	+0.694%	19,458	+111.586%
2020-05-04	7.1700	7.3600	7.1600	7.2000	-1.370%	6,407	+113.056%
2020-05-01	7.1500	7.3900	7.1500	7.3000	+0.829%	8,814	+110.137%
2020-04-30	7.2107	7.2950	7.1500	7.2400	-1.630%	3,182	+111.878%
2020-04-29	7.1000	7.4500	7.0900	7.3600	+4.993%	23,046	+108.424%
2020-04-28	7.1000	7.1000	6.9307	7.0100	-1.268%	3,880	+118.830%
2020-04-27	7.0100	7.1000	6.9900	7.1000	+2.453%	6,866	+116.056%
2020-04-24	7.0000	7.0400	6.9050	6.9300	-1.702%	12,175	+121.356%
2020-04-23	6.8500	7.0500	6.8250	7.0500	+4.599%	17,136	+117.589%
2020-04-22	6.7000	6.8600	6.7000	6.7400	+0.597%	23,140	+127.596%
2020-04-21	6.8900	6.8900	6.7000	6.7000	-3.039%	3,122	+128.955%
2020-04-20	6.8500	7.0300	6.6950	6.9100	+0.876%	41,081	+121.997%
2020-04-17	6.8300	6.9100	6.7100	6.8500	+2.699%	8,713	+123.942%

document.getElementById("qg6N2s").onerror = function(){this.style.display='none';}; .dark-mode .N6zngD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6zngD{ color: #333333; background-color: white; border: 2px solid #333333; }IECIEC Electronics Corp.stock NASDAQ

IEC
IEC Electronics Corp.
stock NASDAQ