Skip to main content
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 (%)
Jan 31, 2019 8.160 8.400 8.060 8.290 11,301 +0.07(+0.85%)
Jan 30, 2019 8.470 8.470 8.050 8.220 11,363 -0.12(-1.44%)
Jan 29, 2019 8.120 8.550 8.120 8.340 4,941 +0.27(+3.35%)
Jan 28, 2019 8.660 8.660 8.070 8.070 11,681 -0.73(-8.30%)
Jan 25, 2019 8.880 8.880 8.480 8.800 5,800 +0.12(+1.38%)
Jan 24, 2019 7.980 8.760 7.980 8.680 19,916 +0.70(+8.77%)
Jan 23, 2019 8.270 8.270 7.840 7.980 10,000 -0.23(-2.80%)
Jan 22, 2019 8.590 8.620 8.200 8.210 11,545 -0.45(-5.20%)
Jan 18, 2019 8.250 9.000 8.250 8.660 21,400 +0.43(+5.22%)
Jan 17, 2019 8.540 8.910 8.050 8.230 23,326 -0.45(-5.18%)
Jan 16, 2019 8.880 8.970 8.570 8.680 12,945 -0.14(-1.59%)
Jan 15, 2019 8.760 9.090 8.750 8.820 9,242 +0.20(+2.32%)
Jan 14, 2019 8.780 8.780 8.520 8.620 21,215 -0.22(-2.49%)
Jan 11, 2019 8.950 8.950 8.670 8.840 9,300 -0.12(-1.34%)
Jan 10, 2019 9.020 9.050 8.800 8.960 9,211 -0.04(-0.44%)
Jan 09, 2019 8.700 9.100 8.700 9.000 30,140 +0.26(+2.97%)
Jan 08, 2019 8.800 9.250 8.470 8.740 23,092 -0.05(-0.57%)
Jan 07, 2019 9.250 9.385 8.680 8.790 41,940 -0.27(-2.98%)
Jan 04, 2019 8.980 9.395 8.725 9.060 43,900 +0.36(+4.14%)
Jan 03, 2019 8.810 8.880 8.520 8.700 39,192 +0.10(+1.16%)
Jan 02, 2019 7.725 9.100 7.725 8.600 44,315 +0.41(+5.01%)
Dec 31, 2018 8.550 8.600 8.070 8.190 40,500 -0.30(-3.53%)
Dec 28, 2018 8.710 8.940 8.260 8.490 51,400 -0.09(-1.05%)
Dec 27, 2018 8.620 8.775 8.370 8.580 25,230 -0.21(-2.39%)
Dec 26, 2018 7.550 8.870 7.400 8.790 65,787 +1.32(+17.75%)
Dec 24, 2018 7.250 7.520 7.250 7.465 12,300 +0.20(+2.68%)
Dec 21, 2018 7.400 7.500 7.150 7.270 93,700 +0.15(+2.11%)
Dec 20, 2018 7.670 7.750 7.050 7.120 72,651 -0.25(-3.46%)
Dec 19, 2018 7.970 7.970 7.320 7.375 68,441 -0.50(-6.29%)
Dec 18, 2018 7.930 8.270 7.850 7.870 48,226 -0.11(-1.38%)
Dec 17, 2018 8.670 8.805 7.420 7.980 62,470 -0.60(-6.99%)
Dec 14, 2018 8.550 8.780 8.060 8.580 56,900 +0.09(+1.06%)
Dec 13, 2018 8.720 8.860 8.205 8.490 6,908 -0.16(-1.85%)
Dec 12, 2018 8.650 9.210 8.230 8.650 22,263 +0.00(+0.00%)
Dec 11, 2018 8.810 9.220 8.530 8.650 11,486 -0.02(-0.23%)
Dec 10, 2018 8.670 9.420 8.250 8.670 47,849 +0.06(+0.70%)
Dec 07, 2018 8.610 9.000 8.220 8.610 43,700 +0.15(+1.77%)
Dec 06, 2018 8.250 8.665 8.070 8.460 25,078 +0.13(+1.56%)
Dec 04, 2018 8.760 8.760 8.230 8.330 86,100 -0.43(-4.91%)
Dec 03, 2018 8.800 8.975 8.670 8.760 49,541 +0.04(+0.46%)
Nov 30, 2018 8.730 9.110 8.680 8.720 31,200 +0.00(+0.00%)
Nov 29, 2018 8.500 8.760 8.500 8.720 38,741 +0.14(+1.63%)
Nov 28, 2018 8.210 8.650 8.150 8.580 44,825 +0.42(+5.15%)
Nov 27, 2018 7.960 8.240 7.890 8.160 41,264 +0.14(+1.75%)
Nov 26, 2018 8.200 8.200 7.790 8.020 63,238 -0.03(-0.37%)
Nov 23, 2018 7.790 8.180 7.790 8.050 21,100 +0.09(+1.13%)
Nov 21, 2018 7.960 7.960 7.960 0 +0.58(+7.86%)
Nov 20, 2018 7.470 8.250 7.310 7.380 207,427 -0.07(-0.94%)
Nov 19, 2018 7.950 7.990 7.400 7.450 57,469 -0.54(-6.76%)
Nov 16, 2018 8.170 8.220 7.980 7.990 62,600 -0.17(-2.08%)
Nov 15, 2018 8.610 8.610 7.710 8.160 84,640 -0.44(-5.12%)
Nov 14, 2018 8.670 8.980 8.580 8.600 38,820 +0.13(+1.53%)
Nov 13, 2018 8.860 9.180 8.390 8.470 38,243 -0.34(-3.86%)
Nov 12, 2018 8.400 9.120 8.010 8.810 56,244 +0.15(+1.73%)
Nov 09, 2018 8.990 9.050 8.530 8.660 37,700 -0.37(-4.10%)
Nov 08, 2018 9.550 9.790 8.900 9.030 48,785 -0.71(-7.29%)
Nov 07, 2018 9.850 9.930 9.510 9.740 18,006 -0.07(-0.71%)
Nov 06, 2018 9.330 9.850 9.330 9.810 7,410 +0.21(+2.19%)
Nov 05, 2018 9.880 9.890 9.500 9.600 26,032 +0.15(+1.59%)
Nov 02, 2018 10.09 10.10 9.420 9.450 34,500 -0.50(-5.03%)
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.