Infrastructure and Energy Alternatives Inc (NQ: IEA )

11.59 USD -0.91 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 12.58 12.60 11.57 11.59 386,387 -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%)
Jul 01, 2021 13.08 13.30 12.93 13.10 451,738 +0.24(+1.87%)
Jun 30, 2021 12.79 13.08 12.53 12.86 662,674 +0.09(+0.70%)
Jun 29, 2021 13.31 13.42 12.72 12.77 776,445 -0.38(-2.89%)
Jun 28, 2021 12.60 13.30 12.44 13.15 808,238 +0.69(+5.54%)
Jun 25, 2021 13.16 13.65 12.32 12.46 3,539,018 -0.22(-1.74%)
Jun 24, 2021 12.44 12.92 12.18 12.68 1,343,286 +0.50(+4.11%)
Jun 23, 2021 11.97 12.47 11.91 12.18 701,634 +0.20(+1.67%)
Jun 22, 2021 11.92 12.00 11.53 11.98 359,349 +0.02(+0.17%)
Jun 21, 2021 11.51 12.04 11.39 11.96 648,850 +0.39(+3.37%)
Jun 18, 2021 11.29 11.64 11.04 11.57 627,389 +0.24(+2.12%)
Jun 17, 2021 11.96 12.00 11.23 11.33 734,972 -0.61(-5.11%)
Jun 16, 2021 11.88 12.01 11.61 11.94 397,862 -0.04(-0.33%)
Jun 15, 2021 12.17 12.30 11.78 11.98 335,547 -0.15(-1.24%)
Jun 14, 2021 12.30 12.48 12.07 12.13 256,354 -0.16(-1.30%)
Jun 11, 2021 12.31 12.84 12.20 12.29 306,097 +0.06(+0.49%)
Jun 10, 2021 12.57 12.73 12.14 12.23 337,522 -0.37(-2.94%)
Jun 09, 2021 12.83 13.24 12.55 12.60 423,493 -0.13(-1.02%)
Jun 08, 2021 13.00 13.00 12.54 12.73 704,371 -0.14(-1.09%)
Jun 07, 2021 12.44 12.97 12.27 12.87 462,213 +0.52(+4.21%)
Jun 04, 2021 12.21 12.67 12.12 12.35 254,365 +0.03(+0.24%)
Jun 03, 2021 11.89 12.43 11.72 12.32 428,417 +0.30(+2.50%)
Jun 02, 2021 11.77 12.09 11.46 12.02 411,656 +0.39(+3.35%)
Jun 01, 2021 11.66 11.90 11.53 11.63 397,490 +0.05(+0.43%)
May 28, 2021 12.03 12.20 11.52 11.58 417,716 -0.45(-3.74%)
May 27, 2021 11.82 12.17 11.58 12.03 549,650 +0.43(+3.71%)
May 26, 2021 11.70 11.96 11.35 11.60 488,729 -0.12(-1.02%)
May 25, 2021 12.47 12.54 11.69 11.72 432,165 -0.62(-5.02%)
May 24, 2021 12.26 12.58 11.95 12.34 371,783 +0.10(+0.82%)
May 21, 2021 11.97 12.34 11.90 12.24 399,528 +0.36(+3.03%)
May 20, 2021 11.95 12.00 11.65 11.88 264,766 -0.05(-0.42%)
May 19, 2021 11.45 12.03 11.42 11.93 588,620 +0.07(+0.59%)
May 18, 2021 11.60 12.21 11.30 11.86 610,337 +0.10(+0.85%)
May 17, 2021 11.35 11.86 11.12 11.76 404,726 +0.20(+1.73%)
May 14, 2021 12.12 12.26 11.50 11.56 731,813 -0.43(-3.59%)
May 13, 2021 11.15 12.15 11.05 11.99 670,979 +0.82(+7.34%)
May 12, 2021 11.80 11.95 11.16 11.17 569,869 -0.79(-6.61%)
May 11, 2021 10.90 12.08 10.74 11.96 953,339 -0.02(-0.17%)
May 10, 2021 13.31 13.31 11.93 11.98 715,312 -0.69(-5.45%)
May 07, 2021 12.22 12.80 12.07 12.67 443,539 +0.39(+3.18%)
May 06, 2021 12.76 12.88 12.00 12.28 511,975 -0.61(-4.73%)
May 05, 2021 13.32 13.35 12.56 12.89 546,989 -0.39(-2.94%)
May 04, 2021 13.64 13.64 12.76 13.28 600,990 -0.23(-1.70%)
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.