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 (%)
Sep 30, 2020 6.050 6.450 5.610 5.950 458,334 -0.31(-4.95%)
Sep 29, 2020 6.210 7.100 5.590 6.260 2,295,816 +0.14(+2.29%)
Sep 28, 2020 5.200 6.450 5.190 6.120 685,138 +0.99(+19.30%)
Sep 25, 2020 3.850 5.400 3.850 5.130 864,200 +1.29(+33.59%)
Sep 24, 2020 4.040 4.160 3.770 3.840 211,169 -0.23(-5.65%)
Sep 23, 2020 4.350 4.420 4.050 4.070 125,759 -0.29(-6.65%)
Sep 22, 2020 4.360 4.450 4.340 4.360 50,510 +0.00(+0.00%)
Sep 21, 2020 4.670 4.697 4.290 4.360 139,403 -0.41(-8.60%)
Sep 18, 2020 4.540 4.900 4.540 4.770 152,500 +0.20(+4.38%)
Sep 17, 2020 4.460 4.730 4.380 4.570 128,704 +0.02(+0.44%)
Sep 16, 2020 4.390 4.670 4.370 4.550 102,568 +0.06(+1.34%)
Sep 15, 2020 4.750 4.890 4.380 4.490 245,472 -0.08(-1.75%)
Sep 14, 2020 4.500 4.850 4.200 4.570 349,593 -0.06(-1.30%)
Sep 11, 2020 5.020 5.150 4.410 4.630 341,400 -0.27(-5.51%)
Sep 10, 2020 5.900 5.910 4.810 4.900 697,905 -0.91(-15.66%)
Sep 09, 2020 6.110 6.220 5.610 5.810 366,070 -0.24(-3.97%)
Sep 08, 2020 5.960 6.800 5.900 6.050 1,149,827 +0.15(+2.54%)
Sep 04, 2020 5.370 5.980 5.320 5.900 476,500 +0.61(+11.53%)
Sep 03, 2020 5.600 5.690 5.230 5.290 229,043 -0.37(-6.54%)
Sep 02, 2020 5.750 5.840 5.420 5.660 246,573 -0.04(-0.70%)
Sep 01, 2020 5.480 5.860 5.280 5.700 313,730 +0.38(+7.14%)
Aug 31, 2020 5.350 5.450 4.550 5.320 385,408 -0.03(-0.56%)
Aug 28, 2020 5.500 5.940 5.300 5.350 689,100 -0.09(-1.65%)
Aug 27, 2020 5.240 5.440 5.130 5.440 326,465 +0.20(+3.82%)
Aug 26, 2020 5.130 5.270 4.850 5.240 443,583 +0.26(+5.22%)
Aug 25, 2020 4.680 5.140 4.540 4.980 443,907 +0.38(+8.26%)
Aug 24, 2020 3.990 4.680 3.990 4.600 354,620 +0.52(+12.75%)
Aug 21, 2020 4.010 4.150 3.930 4.080 137,700 +0.11(+2.77%)
Aug 20, 2020 4.040 4.040 3.820 3.970 94,237 +0.00(+0.00%)
Aug 19, 2020 3.910 4.050 3.910 3.970 185,111 +0.02(+0.51%)
Aug 18, 2020 4.000 4.070 3.750 3.950 219,758 -0.08(-1.99%)
Aug 17, 2020 3.970 4.100 3.930 4.030 210,523 +0.10(+2.54%)
Aug 14, 2020 3.780 4.070 3.750 3.930 150,000 -0.07(-1.75%)
Aug 13, 2020 3.730 4.090 3.620 4.000 327,636 +0.30(+8.11%)
Aug 12, 2020 3.640 3.780 3.420 3.700 133,150 +0.15(+4.23%)
Aug 11, 2020 3.600 3.690 3.330 3.550 267,420 +0.28(+8.56%)
Aug 10, 2020 3.250 3.350 3.060 3.270 191,231 -0.07(-2.10%)
Aug 07, 2020 3.270 3.420 3.220 3.340 141,200 -0.11(-3.19%)
Aug 06, 2020 3.770 3.780 3.160 3.450 562,596 -0.61(-15.02%)
Aug 05, 2020 4.280 5.470 3.860 4.060 11,555,468 +0.50(+14.04%)
Aug 04, 2020 3.435 3.560 3.435 3.560 12,729 +0.13(+3.79%)
Aug 03, 2020 3.410 3.460 3.250 3.430 19,898 -0.02(-0.58%)
Jul 31, 2020 3.500 3.510 3.430 3.450 12,700 -0.08(-2.27%)
Jul 30, 2020 3.480 3.550 3.470 3.530 15,660 +0.02(+0.57%)
Jul 29, 2020 3.470 3.570 3.420 3.510 11,510 -0.02(-0.43%)
Jul 28, 2020 3.580 3.690 3.510 3.525 21,257 -0.18(-4.73%)
Jul 27, 2020 3.530 3.730 3.460 3.700 17,819 +0.11(+3.06%)
Jul 24, 2020 3.660 3.710 3.520 3.590 16,400 -0.04(-1.10%)
Jul 23, 2020 3.720 3.735 3.610 3.630 13,376 -0.08(-2.16%)
Jul 22, 2020 3.730 3.730 3.550 3.710 14,060 +0.01(+0.27%)
Jul 21, 2020 3.510 3.710 3.420 3.700 37,765 +0.19(+5.41%)
Jul 20, 2020 3.750 3.750 3.380 3.510 46,603 -0.29(-7.63%)
Jul 17, 2020 3.830 3.910 3.700 3.800 16,600 -0.03(-0.78%)
Jul 16, 2020 3.820 3.870 3.490 3.830 72,516 -0.09(-2.30%)
Jul 15, 2020 4.000 4.200 3.850 3.920 249,069 -0.05(-1.26%)
Jul 14, 2020 3.750 4.000 3.720 3.970 90,690 +0.19(+5.03%)
Jul 13, 2020 3.680 3.950 3.680 3.780 45,556 -0.02(-0.53%)
Jul 10, 2020 3.760 3.832 3.645 3.800 20,600 +0.08(+2.15%)
Jul 09, 2020 3.850 3.850 3.605 3.720 15,013 -0.15(-3.88%)
Jul 08, 2020 3.700 3.960 3.680 3.870 51,646 +0.17(+4.59%)
Jul 07, 2020 3.900 3.900 3.635 3.700 28,219 -0.18(-4.65%)
Jul 06, 2020 3.890 3.940 3.710 3.880 69,825 +0.03(+0.79%)
Jul 02, 2020 3.950 3.970 3.710 3.850 78,500 -0.07(-1.79%)
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.