Infrastructure and Energy Alternatives Inc (NQ: IEA )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.48 11.53 11.13 11.43 577,169 +0.08(+0.70%)
Sep 29, 2021 11.52 11.54 11.06 11.35 1,099,159 -0.10(-0.87%)
Sep 28, 2021 11.68 11.74 11.41 11.45 439,031 -0.34(-2.88%)
Sep 27, 2021 11.75 12.12 11.72 11.79 476,651 +0.09(+0.77%)
Sep 24, 2021 11.58 11.75 11.42 11.70 314,973 +0.06(+0.52%)
Sep 23, 2021 11.74 11.76 11.42 11.64 372,042 -0.04(-0.34%)
Sep 22, 2021 11.94 12.17 11.62 11.68 328,234 -0.18(-1.52%)
Sep 21, 2021 11.87 12.22 11.55 11.86 544,955 +0.11(+0.94%)
Sep 20, 2021 12.00 12.01 11.33 11.75 1,166,166 -0.67(-5.39%)
Sep 17, 2021 12.30 12.85 12.04 12.42 2,465,522 +0.08(+0.65%)
Sep 16, 2021 12.74 12.81 12.20 12.34 487,720 -0.38(-2.99%)
Sep 15, 2021 12.36 12.76 12.27 12.72 514,675 +0.36(+2.91%)
Sep 14, 2021 12.40 12.68 12.29 12.36 535,441 -0.03(-0.24%)
Sep 13, 2021 12.85 12.86 12.15 12.39 428,879 -0.39(-3.05%)
Sep 10, 2021 13.22 13.30 12.75 12.78 545,900 -0.36(-2.74%)
Sep 09, 2021 13.19 13.42 13.10 13.14 369,772 -0.15(-1.13%)
Sep 08, 2021 13.24 13.46 13.00 13.29 418,216 -0.07(-0.52%)
Sep 07, 2021 13.15 13.69 13.15 13.36 493,172 +0.18(+1.37%)
Sep 03, 2021 13.33 13.46 13.03 13.18 575,379 -0.08(-0.60%)
Sep 02, 2021 12.83 13.43 12.76 13.26 1,158,629 +0.48(+3.76%)
Sep 01, 2021 12.85 13.01 12.56 12.78 288,703 -0.05(-0.39%)
Aug 31, 2021 13.24 13.53 12.76 12.83 831,195 -0.32(-2.43%)
Aug 30, 2021 13.28 13.34 12.87 13.15 221,118 -0.02(-0.15%)
Aug 27, 2021 12.42 13.23 12.28 13.17 419,105 +0.71(+5.70%)
Aug 26, 2021 12.65 12.91 12.27 12.46 284,133 -0.17(-1.35%)
Aug 25, 2021 12.60 12.90 12.43 12.63 420,943 +0.08(+0.64%)
Aug 24, 2021 12.06 12.65 12.06 12.55 570,900 +0.53(+4.41%)
Aug 23, 2021 12.36 12.47 11.99 12.02 607,694 -0.12(-0.99%)
Aug 20, 2021 11.98 12.34 11.76 12.14 422,387 +0.09(+0.75%)
Aug 19, 2021 12.22 12.82 11.99 12.05 787,581 -0.39(-3.14%)
Aug 18, 2021 11.95 12.84 11.95 12.44 474,034 +0.39(+3.24%)
Aug 17, 2021 12.43 12.48 11.86 12.05 834,276 -0.61(-4.82%)
Aug 16, 2021 12.72 12.90 12.43 12.66 295,228 -0.24(-1.86%)
Aug 13, 2021 13.37 13.39 12.55 12.90 566,021 -0.47(-3.52%)
Aug 12, 2021 13.50 13.86 13.23 13.37 916,627 -0.10(-0.74%)
Aug 11, 2021 13.39 13.82 13.06 13.47 963,973 +0.28(+2.12%)
Aug 10, 2021 12.60 13.39 12.50 13.19 1,065,112 +0.54(+4.27%)
Aug 09, 2021 12.67 12.94 12.46 12.65 488,886 +0.06(+0.48%)
Aug 06, 2021 12.76 12.84 12.31 12.59 674,990 -0.01(-0.08%)
Aug 05, 2021 12.34 12.70 12.06 12.60 907,474 +0.39(+3.19%)
Aug 04, 2021 12.12 12.40 12.06 12.21 777,748 +0.08(+0.66%)
Aug 03, 2021 12.12 12.35 11.82 12.13 721,924 +0.41(+3.50%)
Aug 02, 2021 12.27 12.35 11.71 11.72 521,882 -0.35(-2.90%)
Jul 30, 2021 11.77 12.33 11.50 12.07 858,908 +0.24(+2.03%)
Jul 29, 2021 11.98 12.47 11.38 11.83 3,944,185 +0.17(+1.46%)
Jul 28, 2021 11.45 11.90 11.16 11.66 913,581 +0.32(+2.82%)
Jul 27, 2021 11.21 11.43 10.98 11.34 179,746 -0.01(-0.09%)
Jul 26, 2021 11.67 11.68 11.19 11.35 296,709 -0.24(-2.07%)
Jul 23, 2021 12.58 12.60 11.57 11.59 386,392 -0.91(-7.28%)
Jul 22, 2021 12.77 12.77 12.20 12.50 230,693 -0.18(-1.42%)
Jul 21, 2021 12.02 12.71 12.00 12.68 283,252 +0.73(+6.11%)
Jul 20, 2021 11.53 12.09 11.27 11.95 512,612 +0.64(+5.66%)
Jul 19, 2021 11.24 11.47 10.94 11.31 560,594 -0.46(-3.91%)
Jul 16, 2021 11.86 11.86 11.57 11.77 431,378 +0.08(+0.68%)
Jul 15, 2021 11.45 11.72 11.29 11.69 291,964 +0.33(+2.90%)
Jul 14, 2021 12.19 12.38 11.28 11.36 446,519 -0.74(-6.12%)
Jul 13, 2021 12.11 12.18 11.92 12.10 299,684 -0.10(-0.82%)
Jul 12, 2021 11.95 12.26 11.66 12.20 247,909 +0.14(+1.16%)
Jul 09, 2021 12.06 12.30 11.75 12.06 250,192 +0.24(+2.03%)
Jul 08, 2021 11.40 12.00 11.21 11.82 556,491 -0.01(-0.08%)
Jul 07, 2021 11.83 11.89 11.25 11.83 505,270 +0.01(+0.08%)
Jul 06, 2021 12.14 12.26 11.28 11.82 723,434 -0.32(-2.64%)
Jul 02, 2021 13.17 13.17 12.11 12.14 456,205 -0.96(-7.33%)
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.