Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infrastructure and Energy Alternatives Inc (NQ: IEA )

13.72 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2022 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 (%)
Jul 31, 2018 10.24 10.56 10.12 10.20 59,109 +0.04(+0.39%)
Jul 30, 2018 10.27 10.55 10.07 10.16 183,784 -0.08(-0.78%)
Jul 27, 2018 10.20 10.25 10.03 10.24 29,200 +0.13(+1.29%)
Jul 26, 2018 10.11 10.68 10.07 10.11 134,268 +0.03(+0.30%)
Jul 25, 2018 10.02 10.23 9.820 10.08 56,006 +0.08(+0.80%)
Jul 24, 2018 9.870 10.11 9.830 10.00 95,806 +0.13(+1.32%)
Jul 23, 2018 9.710 10.17 9.560 9.870 73,777 +0.11(+1.13%)
Jul 20, 2018 9.980 9.980 9.710 9.760 37,219 -0.19(-1.91%)
Jul 19, 2018 10.03 10.32 9.940 9.950 138,934 -0.04(-0.40%)
Jul 18, 2018 9.930 10.05 9.810 9.990 188,217 +0.07(+0.71%)
Jul 17, 2018 10.10 10.14 9.900 9.920 34,409 -0.15(-1.49%)
Jul 16, 2018 10.15 10.15 10.03 10.07 42,444 -0.02(-0.20%)
Jul 13, 2018 10.03 10.23 9.920 10.09 90,323 +0.03(+0.30%)
Jul 12, 2018 10.17 10.18 9.940 10.06 116,246 -0.04(-0.40%)
Jul 11, 2018 10.04 10.27 9.960 10.10 77,836 +0.08(+0.80%)
Jul 10, 2018 10.09 10.17 9.905 10.02 63,391 -0.01(-0.10%)
Jul 09, 2018 9.820 10.23 9.800 10.03 78,653 +0.34(+3.51%)
Jul 06, 2018 9.600 9.800 9.600 9.690 41,040 +0.09(+0.94%)
Jul 05, 2018 9.740 9.810 9.560 9.600 62,996 -0.11(-1.13%)
Jul 03, 2018 9.710 9.710 9.710 0 +0.31(+3.30%)
Jul 02, 2018 9.250 9.470 9.110 9.400 42,935 +0.09(+0.97%)
Jun 29, 2018 9.290 9.420 9.220 9.310 45,032 -0.01(-0.11%)
Jun 28, 2018 9.200 9.540 9.070 9.320 210,831 +0.18(+1.97%)
Jun 27, 2018 9.410 9.686 8.984 9.140 361,252 -0.31(-3.28%)
Jun 26, 2018 9.350 9.620 9.350 9.450 161,335 +0.08(+0.85%)
Jun 25, 2018 9.150 9.590 9.020 9.370 178,064 +0.25(+2.74%)
Jun 22, 2018 9.150 9.250 9.000 9.120 1,960,091 -0.01(-0.11%)
Jun 21, 2018 9.180 9.310 9.130 9.130 216,985 -0.03(-0.33%)
Jun 20, 2018 9.090 9.250 9.040 9.160 104,680 +0.06(+0.66%)
Jun 19, 2018 8.850 9.240 8.850 9.100 186,698 +0.21(+2.36%)
Jun 18, 2018 9.090 9.150 8.870 8.890 100,500 -0.08(-0.89%)
Jun 15, 2018 9.170 8.950 8.970 362,314 -0.06(-0.66%)
Jun 14, 2018 9.160 9.240 8.930 9.030 204,819 -0.03(-0.33%)
Jun 13, 2018 9.070 9.350 9.060 9.060 130,276 +0.00(+0.00%)
Jun 12, 2018 9.280 9.280 9.010 9.060 123,383 -0.18(-1.95%)
Jun 11, 2018 9.110 9.460 9.027 9.240 456,833 +0.21(+2.33%)
Jun 08, 2018 9.080 9.316 9.000 9.030 60,986 -0.46(-4.85%)
Jun 07, 2018 9.400 9.490 9.050 9.490 106,008 +0.36(+3.94%)
Jun 06, 2018 9.150 9.399 9.130 9.130 67,817 +0.05(+0.55%)
Jun 05, 2018 9.500 9.557 9.050 9.080 167,351 -0.32(-3.40%)
Jun 04, 2018 9.600 9.600 9.260 9.400 48,725 -0.03(-0.32%)
Jun 01, 2018 9.175 9.560 9.175 9.430 41,221 +0.43(+4.78%)
May 31, 2018 9.140 9.340 9.000 9.000 46,620 -0.05(-0.55%)
May 30, 2018 9.223 9.320 8.890 9.050 98,315 -0.28(-3.00%)
May 29, 2018 9.340 9.340 9.190 9.330 13,179 +0.15(+1.63%)
May 25, 2018 9.180 9.180 9.180 0 +0.00(+0.00%)
May 24, 2018 9.590 9.590 9.160 9.180 78,443 -0.10(-1.02%)
May 23, 2018 9.320 9.320 9.200 9.275 18,500 -0.03(-0.27%)
May 22, 2018 9.440 9.470 9.000 9.300 23,445 -0.05(-0.53%)
May 21, 2018 9.200 9.500 9.060 9.350 109,898 +0.11(+1.19%)
May 18, 2018 9.090 9.240 8.870 9.240 28,931 +0.05(+0.54%)
May 17, 2018 9.420 9.490 9.000 9.190 40,076 -0.16(-1.71%)
May 16, 2018 9.700 9.700 9.190 9.350 47,936 -0.16(-1.63%)
May 15, 2018 9.690 9.690 9.410 9.505 10,573 -0.07(-0.78%)
May 14, 2018 9.640 9.765 9.270 9.580 53,569 -0.02(-0.21%)
May 11, 2018 9.500 9.760 9.300 9.600 12,128 +0.30(+3.23%)
May 10, 2018 9.310 9.600 9.250 9.300 91,350 -0.14(-1.48%)
May 09, 2018 9.600 9.691 9.310 9.440 84,108 -0.01(-0.11%)
May 08, 2018 9.570 9.800 9.450 9.450 117,546 -0.05(-0.53%)
May 07, 2018 9.500 9.860 9.450 9.500 264,388 +0.24(+2.59%)
May 04, 2018 9.390 9.570 9.200 9.260 44,254 +0.04(+0.38%)
May 03, 2018 9.400 9.400 9.170 9.225 8,332 +0.03(+0.27%)
May 02, 2018 9.200 9.400 9.200 9.200 31,518 -0.05(-0.54%)
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.