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 (%)
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%)
Nov 01, 2018 10.00 10.07 9.770 9.950 33,815 -0.05(-0.50%)
Oct 31, 2018 10.11 10.20 9.850 10.00 48,681 +0.00(+0.00%)
Oct 30, 2018 9.160 10.08 9.140 10.00 46,800 +0.12(+1.21%)
Oct 29, 2018 10.23 10.50 9.740 9.880 51,199 -0.25(-2.47%)
Oct 26, 2018 10.56 10.66 10.12 10.13 59,700 -0.53(-4.97%)
Oct 25, 2018 10.25 10.66 10.07 10.66 49,232 +0.43(+4.20%)
Oct 24, 2018 10.58 10.67 10.02 10.23 43,015 -0.46(-4.30%)
Oct 23, 2018 10.46 10.74 10.46 10.69 23,318 -0.01(-0.09%)
Oct 22, 2018 10.74 10.75 10.59 10.70 70,909 +0.13(+1.23%)
Oct 19, 2018 10.73 10.80 10.56 10.57 24,500 -0.14(-1.31%)
Oct 18, 2018 10.67 10.80 10.67 10.71 21,034 -0.04(-0.37%)
Oct 17, 2018 10.58 10.90 10.57 10.75 82,534 +0.15(+1.42%)
Oct 16, 2018 10.53 10.60 10.26 10.60 38,600 +0.13(+1.24%)
Oct 15, 2018 10.49 10.90 10.32 10.47 126,632 +0.27(+2.65%)
Oct 12, 2018 10.45 10.52 10.01 10.20 42,200 -0.23(-2.21%)
Oct 11, 2018 10.47 10.57 10.43 10.43 51,068 -0.04(-0.38%)
Oct 10, 2018 10.44 10.50 10.25 10.47 60,262 -0.01(-0.10%)
Oct 09, 2018 10.36 11.06 9.860 10.48 123,935 +0.04(+0.38%)
Oct 08, 2018 10.50 10.55 10.39 10.44 36,000 -0.03(-0.29%)
Oct 05, 2018 10.36 10.50 10.33 10.47 72,700 +0.02(+0.19%)
Oct 04, 2018 10.46 10.51 10.40 10.45 24,071 -0.05(-0.48%)
Oct 03, 2018 10.50 10.54 10.45 10.50 34,807 +0.02(+0.19%)
Oct 02, 2018 10.46 10.58 10.44 10.48 44,845 -0.02(-0.19%)
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.