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, 2020 16.57 16.57 16.57 1,992,593 -0.34(-2.01%)
Dec 30, 2020 18.09 18.45 16.64 16.91 1,992,593 -1.16(-6.42%)
Dec 29, 2020 18.36 19.16 16.56 18.07 1,357,627 -0.15(-0.82%)
Dec 28, 2020 18.76 20.19 17.63 18.22 1,485,654 +0.45(+2.53%)
Dec 24, 2020 17.75 19.13 16.50 17.77 1,058,900 +0.36(+2.07%)
Dec 23, 2020 16.54 17.94 16.25 17.41 1,000,319 +1.41(+8.81%)
Dec 22, 2020 15.01 16.44 14.41 16.00 1,325,335 +1.12(+7.53%)
Dec 21, 2020 12.51 15.05 12.21 14.88 1,470,263 +2.18(+17.17%)
Dec 18, 2020 11.81 12.83 11.80 12.70 1,152,800 +0.99(+8.45%)
Dec 17, 2020 11.70 11.79 11.25 11.71 386,240 +0.06(+0.52%)
Dec 16, 2020 10.80 11.66 10.65 11.65 478,032 +0.52(+4.67%)
Dec 15, 2020 10.56 11.27 10.35 11.13 365,368 +0.69(+6.61%)
Dec 14, 2020 11.85 12.00 10.20 10.44 551,002 -0.85(-7.53%)
Dec 11, 2020 11.28 12.19 11.01 11.29 623,600 -0.04(-0.35%)
Dec 10, 2020 10.31 11.48 10.22 11.33 566,846 +0.86(+8.21%)
Dec 09, 2020 10.02 11.34 10.02 10.47 635,747 +0.41(+4.08%)
Dec 08, 2020 10.26 10.70 9.990 10.06 516,757 -0.31(-2.99%)
Dec 07, 2020 11.47 11.47 10.09 10.37 1,044,269 -1.25(-10.76%)
Dec 04, 2020 11.56 11.94 11.52 11.62 352,200 +0.19(+1.66%)
Dec 03, 2020 11.70 12.18 11.36 11.43 388,953 -0.04(-0.35%)
Dec 02, 2020 11.64 11.80 11.09 11.47 570,069 -0.46(-3.86%)
Dec 01, 2020 12.90 13.09 11.26 11.93 766,099 -0.82(-6.43%)
Nov 30, 2020 13.37 13.70 12.50 12.75 549,542 -0.56(-4.21%)
Nov 27, 2020 13.35 13.40 12.65 13.31 431,100 +0.18(+1.37%)
Nov 25, 2020 13.26 13.47 12.46 13.13 586,700 +0.31(+2.42%)
Nov 24, 2020 13.13 14.47 12.11 12.82 1,272,152 -0.02(-0.16%)
Nov 23, 2020 11.97 13.40 11.92 12.84 1,201,889 +1.24(+10.69%)
Nov 20, 2020 11.90 11.90 11.21 11.60 431,700 -0.22(-1.86%)
Nov 19, 2020 11.73 11.95 11.04 11.82 468,339 +0.22(+1.90%)
Nov 18, 2020 12.62 12.70 11.53 11.60 805,172 -0.67(-5.46%)
Nov 17, 2020 11.88 12.55 11.60 12.27 973,904 +0.27(+2.25%)
Nov 16, 2020 11.04 12.00 11.01 12.00 849,344 +1.11(+10.19%)
Nov 13, 2020 10.47 11.52 10.47 10.89 678,600 +0.58(+5.63%)
Nov 12, 2020 10.80 11.18 10.04 10.31 776,659 -0.86(-7.70%)
Nov 11, 2020 12.33 12.40 10.70 11.17 857,505 -0.08(-0.71%)
Nov 10, 2020 10.10 12.80 10.00 11.25 2,411,091 +1.77(+18.67%)
Nov 09, 2020 10.41 10.75 9.400 9.480 631,275 +0.06(+0.64%)
Nov 06, 2020 9.540 9.660 8.910 9.420 625,700 +0.02(+0.21%)
Nov 05, 2020 8.750 9.730 8.670 9.400 1,021,452 +0.98(+11.64%)
Nov 04, 2020 8.890 8.900 8.060 8.420 734,158 -0.46(-5.18%)
Nov 03, 2020 7.830 9.030 7.700 8.880 1,565,792 +1.76(+24.72%)
Nov 02, 2020 7.000 7.360 6.800 7.120 483,266 +0.34(+5.01%)
Oct 30, 2020 6.820 6.940 6.410 6.780 236,900 -0.12(-1.74%)
Oct 29, 2020 6.550 7.010 6.340 6.900 311,287 +0.37(+5.67%)
Oct 28, 2020 6.630 6.820 6.310 6.530 406,155 -0.34(-4.95%)
Oct 27, 2020 7.530 7.780 6.820 6.870 375,760 -0.70(-9.25%)
Oct 26, 2020 8.500 8.560 7.520 7.570 280,991 -0.92(-10.84%)
Oct 23, 2020 8.370 8.890 8.120 8.490 260,900 +0.32(+3.92%)
Oct 22, 2020 8.480 8.480 7.950 8.170 370,332 -0.39(-4.56%)
Oct 21, 2020 8.700 9.000 8.530 8.560 284,755 -0.08(-0.93%)
Oct 20, 2020 8.980 9.410 8.520 8.640 539,776 -0.09(-1.03%)
Oct 19, 2020 8.520 9.130 8.320 8.730 713,785 +0.37(+4.43%)
Oct 16, 2020 7.880 8.520 7.850 8.360 500,300 +0.58(+7.46%)
Oct 15, 2020 7.500 7.900 7.050 7.780 186,867 +0.03(+0.39%)
Oct 14, 2020 7.650 7.960 7.340 7.750 402,772 -0.02(-0.26%)
Oct 13, 2020 6.890 8.190 6.850 7.770 1,107,383 +0.92(+13.43%)
Oct 12, 2020 6.530 7.000 6.225 6.850 423,128 +0.51(+8.04%)
Oct 09, 2020 6.000 6.700 5.870 6.340 396,000 +0.44(+7.46%)
Oct 08, 2020 5.950 6.130 5.700 5.900 191,279 +0.05(+0.85%)
Oct 07, 2020 5.740 6.400 5.740 5.850 425,566 +0.15(+2.63%)
Oct 06, 2020 5.910 6.000 5.620 5.700 193,118 -0.12(-2.06%)
Oct 05, 2020 6.060 6.200 5.610 5.820 182,698 -0.12(-2.02%)
Oct 02, 2020 5.910 6.230 5.835 5.940 328,400 -0.03(-0.50%)
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.