Infrastructure and Energy Alternatives Inc (NQ: IEA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.010 2.210 1.890 2.040 1,714,900 +0.04(+2.00%)
Jun 27, 2019 2.020 2.280 1.960 2.000 255,566 -0.01(-0.50%)
Jun 26, 2019 2.000 2.070 1.860 2.010 185,092 +0.01(+0.50%)
Jun 25, 2019 1.850 2.120 1.830 2.000 575,618 +0.17(+9.29%)
Jun 24, 2019 2.280 2.280 1.810 1.830 158,594 -0.45(-19.74%)
Jun 21, 2019 2.480 2.480 2.260 2.280 99,900 -0.22(-8.80%)
Jun 20, 2019 2.590 2.670 2.435 2.500 141,830 -0.09(-3.47%)
Jun 19, 2019 2.740 2.850 2.550 2.590 85,022 -0.17(-6.16%)
Jun 18, 2019 2.570 2.880 2.570 2.760 62,075 +0.05(+1.85%)
Jun 17, 2019 2.900 3.035 2.700 2.710 181,688 -0.30(-9.97%)
Jun 14, 2019 3.010 3.220 2.900 3.010 89,100 -0.01(-0.33%)
Jun 13, 2019 2.990 3.065 2.800 3.020 113,636 +0.07(+2.37%)
Jun 12, 2019 2.960 3.040 2.925 2.950 127,598 -0.06(-1.99%)
Jun 11, 2019 2.850 3.140 2.840 3.010 116,220 +0.19(+6.74%)
Jun 10, 2019 2.760 3.055 2.650 2.820 191,326 +0.06(+2.17%)
Jun 07, 2019 2.550 3.280 2.550 2.760 269,000 +0.21(+8.24%)
Jun 06, 2019 2.580 2.750 2.510 2.550 211,447 -0.04(-1.54%)
Jun 05, 2019 2.700 2.810 2.380 2.590 61,838 -0.11(-4.07%)
Jun 04, 2019 2.820 2.875 2.640 2.700 238,994 -0.10(-3.57%)
Jun 03, 2019 2.640 2.820 2.600 2.800 66,230 +0.02(+0.72%)
May 31, 2019 2.840 2.870 2.760 2.780 116,900 -0.13(-4.47%)
May 30, 2019 2.900 2.970 2.750 2.910 46,455 +0.02(+0.69%)
May 29, 2019 2.860 2.995 2.630 2.890 117,809 +0.02(+0.70%)
May 28, 2019 3.160 3.360 2.810 2.870 211,416 -0.19(-6.21%)
May 24, 2019 3.000 3.370 2.810 3.060 180,100 +0.06(+2.00%)
May 23, 2019 3.410 3.600 2.940 3.000 150,840 -0.45(-13.04%)
May 22, 2019 3.720 3.720 3.430 3.450 65,242 -0.30(-8.00%)
May 21, 2019 4.200 4.200 3.500 3.750 146,792 -0.46(-10.93%)
May 20, 2019 4.170 4.430 3.920 4.210 76,687 +0.37(+9.64%)
May 17, 2019 4.190 4.230 3.800 3.840 136,700 -0.40(-9.43%)
May 16, 2019 4.630 4.630 4.181 4.240 93,436 -0.33(-7.22%)
May 15, 2019 4.520 4.730 4.370 4.570 46,622 +0.16(+3.63%)
May 14, 2019 4.620 4.620 4.340 4.410 85,593 -0.17(-3.71%)
May 13, 2019 4.850 4.860 4.490 4.580 128,588 -0.32(-6.53%)
May 10, 2019 4.600 5.100 4.440 4.900 136,700 +0.38(+8.41%)
May 09, 2019 4.380 4.570 4.320 4.520 44,632 +0.04(+0.89%)
May 08, 2019 4.440 4.540 4.380 4.480 74,442 +0.04(+0.90%)
May 07, 2019 4.550 4.550 4.280 4.440 159,099 -0.07(-1.55%)
May 06, 2019 4.470 4.657 4.360 4.510 73,456 +0.03(+0.67%)
May 03, 2019 4.440 4.640 4.400 4.480 48,900 +0.20(+4.67%)
May 02, 2019 4.650 4.650 4.225 4.280 119,059 -0.23(-5.10%)
May 01, 2019 4.550 4.700 4.495 4.510 47,302 -0.03(-0.66%)
Apr 30, 2019 4.720 4.720 4.450 4.540 89,040 -0.18(-3.81%)
Apr 29, 2019 4.650 4.910 4.500 4.720 30,482 +0.08(+1.72%)
Apr 26, 2019 4.570 4.790 4.430 4.640 158,000 +0.01(+0.22%)
Apr 25, 2019 4.620 4.730 4.515 4.630 56,694 +0.01(+0.22%)
Apr 24, 2019 4.610 4.840 4.500 4.620 132,159 +0.00(+0.00%)
Apr 23, 2019 4.580 4.690 4.540 4.620 16,775 +0.06(+1.32%)
Apr 22, 2019 4.610 4.780 4.420 4.560 34,187 -0.03(-0.65%)
Apr 18, 2019 4.750 5.060 4.460 4.590 130,100 -0.20(-4.18%)
Apr 17, 2019 4.950 5.150 4.740 4.790 110,301 -0.17(-3.43%)
Apr 16, 2019 5.050 5.184 4.790 4.960 68,083 -0.08(-1.59%)
Apr 15, 2019 4.900 5.230 4.610 5.040 195,508 +0.20(+4.13%)
Apr 12, 2019 4.850 5.280 4.760 4.840 196,700 -0.06(-1.22%)
Apr 11, 2019 4.590 5.130 4.500 4.900 133,434 +0.34(+7.46%)
Apr 10, 2019 4.500 5.080 4.450 4.560 379,896 +0.08(+1.79%)
Apr 09, 2019 4.610 4.640 4.395 4.480 123,272 -0.20(-4.27%)
Apr 08, 2019 4.740 4.790 4.380 4.680 164,075 -0.06(-1.27%)
Apr 05, 2019 5.000 5.010 4.660 4.740 54,800 -0.27(-5.39%)
Apr 04, 2019 5.060 5.300 4.900 5.010 35,289 -0.16(-3.09%)
Apr 03, 2019 5.180 5.400 4.900 5.170 30,060 +0.04(+0.78%)
Apr 02, 2019 5.160 5.219 4.890 5.130 43,311 -0.03(-0.58%)
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.