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, 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%)
Jul 01, 2020 3.960 3.980 3.770 3.920 68,537 -0.08(-2.00%)
Jun 30, 2020 3.910 4.000 3.870 4.000 65,445 +0.06(+1.52%)
Jun 29, 2020 3.920 4.000 3.610 3.940 55,238 +0.11(+2.87%)
Jun 26, 2020 3.800 3.910 3.500 3.830 91,400 +0.03(+0.79%)
Jun 25, 2020 3.450 3.800 3.400 3.800 55,381 +0.31(+8.88%)
Jun 24, 2020 3.500 3.610 3.200 3.490 69,843 -0.12(-3.32%)
Jun 23, 2020 2.810 4.180 2.810 3.610 235,613 +0.74(+25.78%)
Jun 22, 2020 3.200 3.200 2.690 2.870 76,846 -0.27(-8.60%)
Jun 19, 2020 3.310 3.389 2.970 3.140 72,100 -0.26(-7.65%)
Jun 18, 2020 3.050 3.600 3.010 3.400 158,792 +0.27(+8.63%)
Jun 17, 2020 2.710 3.180 2.560 3.130 240,693 +0.58(+22.75%)
Jun 16, 2020 2.640 2.740 2.340 2.550 186,608 +0.33(+14.86%)
Jun 15, 2020 2.150 2.260 2.070 2.220 35,126 -0.01(-0.45%)
Jun 12, 2020 2.190 2.270 2.100 2.230 37,500 +0.09(+4.21%)
Jun 11, 2020 2.460 2.560 2.100 2.140 106,914 -0.25(-10.46%)
Jun 10, 2020 2.250 2.640 2.220 2.390 159,779 +0.19(+8.64%)
Jun 09, 2020 2.330 2.500 2.100 2.200 85,976 -0.19(-7.95%)
Jun 08, 2020 2.030 2.490 2.030 2.390 240,263 +0.43(+21.94%)
Jun 05, 2020 1.920 2.150 1.860 1.960 86,100 +0.11(+5.95%)
Jun 04, 2020 1.810 1.930 1.810 1.850 23,300 +0.04(+2.21%)
Jun 03, 2020 1.870 1.930 1.800 1.810 44,161 -0.03(-1.63%)
Jun 02, 2020 1.890 1.950 1.720 1.840 115,549 -0.02(-1.08%)
Jun 01, 2020 1.850 1.920 1.850 1.860 12,589 -0.03(-1.59%)
May 29, 2020 1.950 1.950 1.830 1.890 7,700 -0.03(-1.56%)
May 28, 2020 1.870 1.950 1.860 1.920 22,890 +0.05(+2.67%)
May 27, 2020 1.920 1.940 1.850 1.870 26,338 -0.03(-1.58%)
May 26, 2020 1.970 1.970 1.850 1.900 38,547 +0.02(+1.06%)
May 22, 2020 1.910 1.930 1.840 1.880 19,300 +0.04(+2.17%)
May 21, 2020 1.850 1.950 1.800 1.840 32,018 -0.05(-2.65%)
May 20, 2020 1.890 1.940 1.855 1.890 36,755 +0.08(+4.42%)
May 19, 2020 1.950 1.950 1.720 1.810 107,470 -0.13(-6.70%)
May 18, 2020 1.900 1.960 1.830 1.940 59,836 +0.09(+4.86%)
May 15, 2020 1.800 1.880 1.650 1.850 83,400 -0.03(-1.60%)
May 14, 2020 1.660 1.990 1.660 1.880 69,913 +0.20(+11.90%)
May 13, 2020 1.850 1.990 1.630 1.680 196,521 -0.14(-7.69%)
May 12, 2020 1.899 1.905 1.741 1.820 152,256 -0.05(-2.67%)
May 11, 2020 2.080 2.080 1.870 1.870 75,312 -0.13(-6.50%)
May 08, 2020 2.060 2.675 1.940 2.000 158,700 -0.15(-6.98%)
May 07, 2020 2.030 2.150 2.010 2.150 13,717 +0.11(+5.39%)
May 06, 2020 1.930 2.040 1.930 2.040 6,126 +0.05(+2.51%)
May 05, 2020 2.000 2.050 1.950 1.990 20,776 -0.02(-1.00%)
May 04, 2020 1.900 2.100 1.900 2.010 7,388 +0.11(+5.79%)
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.