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, 2019 2.570 2.700 2.500 2.560 46,908 +0.00(+0.00%)
Jul 30, 2019 2.390 2.600 2.260 2.560 263,966 +0.19(+8.02%)
Jul 29, 2019 2.510 2.550 2.360 2.370 42,768 -0.15(-5.95%)
Jul 26, 2019 2.370 2.600 2.310 2.520 54,300 +0.14(+5.88%)
Jul 25, 2019 2.500 2.660 2.345 2.380 146,301 -0.11(-4.42%)
Jul 24, 2019 2.700 2.820 2.490 2.490 64,587 -0.21(-7.78%)
Jul 23, 2019 2.680 2.900 2.620 2.700 295,533 +0.04(+1.50%)
Jul 22, 2019 2.430 2.690 2.430 2.660 63,595 +0.24(+9.92%)
Jul 19, 2019 2.580 2.667 2.394 2.420 149,100 -0.14(-5.47%)
Jul 18, 2019 2.690 2.690 2.510 2.560 81,760 -0.06(-2.29%)
Jul 17, 2019 2.730 2.790 2.610 2.620 43,169 -0.12(-4.38%)
Jul 16, 2019 2.600 2.830 2.535 2.740 79,637 +0.15(+5.79%)
Jul 15, 2019 2.790 2.790 2.500 2.590 143,549 -0.16(-5.82%)
Jul 12, 2019 2.840 2.860 2.720 2.750 97,800 -0.06(-2.14%)
Jul 11, 2019 2.820 2.970 2.780 2.810 93,245 -0.03(-1.06%)
Jul 10, 2019 2.970 2.985 2.670 2.840 244,432 -0.13(-4.38%)
Jul 09, 2019 2.990 3.010 2.820 2.970 175,132 -0.02(-0.67%)
Jul 08, 2019 2.830 2.990 2.760 2.990 369,883 +0.18(+6.41%)
Jul 05, 2019 2.610 2.810 2.560 2.810 440,000 +0.16(+6.04%)
Jul 03, 2019 2.580 2.690 2.510 2.650 349,900 +0.06(+2.32%)
Jul 02, 2019 2.600 2.700 2.460 2.590 1,350,223 -0.03(-1.15%)
Jul 01, 2019 2.500 3.490 2.350 2.620 26,132,844 +0.58(+28.43%)
Jun 28, 2019 2.010 2.210 1.890 2.040 1,714,900 +0.04(+2.00%)
Jun 27, 2019 2.020 2.280 1.960 2.000 255,566 -0.01(-0.50%)
Jun 26, 2019 2.000 2.070 1.860 2.010 185,092 +0.01(+0.50%)
Jun 25, 2019 1.850 2.120 1.830 2.000 575,618 +0.17(+9.29%)
Jun 24, 2019 2.280 2.280 1.810 1.830 158,594 -0.45(-19.74%)
Jun 21, 2019 2.480 2.480 2.260 2.280 99,900 -0.22(-8.80%)
Jun 20, 2019 2.590 2.670 2.435 2.500 141,830 -0.09(-3.47%)
Jun 19, 2019 2.740 2.850 2.550 2.590 85,022 -0.17(-6.16%)
Jun 18, 2019 2.570 2.880 2.570 2.760 62,075 +0.05(+1.85%)
Jun 17, 2019 2.900 3.035 2.700 2.710 181,688 -0.30(-9.97%)
Jun 14, 2019 3.010 3.220 2.900 3.010 89,100 -0.01(-0.33%)
Jun 13, 2019 2.990 3.065 2.800 3.020 113,636 +0.07(+2.37%)
Jun 12, 2019 2.960 3.040 2.925 2.950 127,598 -0.06(-1.99%)
Jun 11, 2019 2.850 3.140 2.840 3.010 116,220 +0.19(+6.74%)
Jun 10, 2019 2.760 3.055 2.650 2.820 191,326 +0.06(+2.17%)
Jun 07, 2019 2.550 3.280 2.550 2.760 269,000 +0.21(+8.24%)
Jun 06, 2019 2.580 2.750 2.510 2.550 211,447 -0.04(-1.54%)
Jun 05, 2019 2.700 2.810 2.380 2.590 61,838 -0.11(-4.07%)
Jun 04, 2019 2.820 2.875 2.640 2.700 238,994 -0.10(-3.57%)
Jun 03, 2019 2.640 2.820 2.600 2.800 66,230 +0.02(+0.72%)
May 31, 2019 2.840 2.870 2.760 2.780 116,900 -0.13(-4.47%)
May 30, 2019 2.900 2.970 2.750 2.910 46,455 +0.02(+0.69%)
May 29, 2019 2.860 2.995 2.630 2.890 117,809 +0.02(+0.70%)
May 28, 2019 3.160 3.360 2.810 2.870 211,416 -0.19(-6.21%)
May 24, 2019 3.000 3.370 2.810 3.060 180,100 +0.06(+2.00%)
May 23, 2019 3.410 3.600 2.940 3.000 150,840 -0.45(-13.04%)
May 22, 2019 3.720 3.720 3.430 3.450 65,242 -0.30(-8.00%)
May 21, 2019 4.200 4.200 3.500 3.750 146,792 -0.46(-10.93%)
May 20, 2019 4.170 4.430 3.920 4.210 76,687 +0.37(+9.64%)
May 17, 2019 4.190 4.230 3.800 3.840 136,700 -0.40(-9.43%)
May 16, 2019 4.630 4.630 4.181 4.240 93,436 -0.33(-7.22%)
May 15, 2019 4.520 4.730 4.370 4.570 46,622 +0.16(+3.63%)
May 14, 2019 4.620 4.620 4.340 4.410 85,593 -0.17(-3.71%)
May 13, 2019 4.850 4.860 4.490 4.580 128,588 -0.32(-6.53%)
May 10, 2019 4.600 5.100 4.440 4.900 136,700 +0.38(+8.41%)
May 09, 2019 4.380 4.570 4.320 4.520 44,632 +0.04(+0.89%)
May 08, 2019 4.440 4.540 4.380 4.480 74,442 +0.04(+0.90%)
May 07, 2019 4.550 4.550 4.280 4.440 159,099 -0.07(-1.55%)
May 06, 2019 4.470 4.657 4.360 4.510 73,456 +0.03(+0.67%)
May 03, 2019 4.440 4.640 4.400 4.480 48,900 +0.20(+4.67%)
May 02, 2019 4.650 4.650 4.225 4.280 119,059 -0.23(-5.10%)
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.