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, 2021 9.060 9.310 9.060 9.200 329,872 +0.11(+1.21%)
Dec 30, 2021 8.940 9.325 8.940 9.090 631,934 +0.12(+1.34%)
Dec 29, 2021 8.850 9.070 8.690 8.970 392,645 +0.07(+0.79%)
Dec 28, 2021 9.100 9.260 8.780 8.900 517,805 -0.26(-2.84%)
Dec 27, 2021 9.200 9.330 8.900 9.160 574,586 -0.08(-0.87%)
Dec 23, 2021 9.220 9.400 9.120 9.240 452,587 +0.09(+0.98%)
Dec 22, 2021 9.160 9.440 9.100 9.150 396,909 +0.00(+0.00%)
Dec 21, 2021 9.100 9.526 9.090 9.150 683,201 +0.40(+4.57%)
Dec 20, 2021 8.930 8.960 8.430 8.750 582,932 -0.25(-2.78%)
Dec 17, 2021 8.900 9.120 8.570 9.000 992,556 -0.02(-0.22%)
Dec 16, 2021 9.400 9.630 8.900 9.020 418,374 -0.23(-2.49%)
Dec 15, 2021 9.110 9.280 8.770 9.250 612,176 +0.10(+1.09%)
Dec 14, 2021 9.350 9.620 9.120 9.150 308,251 -0.36(-3.79%)
Dec 13, 2021 9.680 9.710 9.460 9.510 439,815 -0.21(-2.16%)
Dec 10, 2021 10.13 10.20 9.590 9.720 424,776 -0.33(-3.28%)
Dec 09, 2021 10.18 10.53 10.03 10.05 298,410 -0.40(-3.83%)
Dec 08, 2021 10.47 10.58 10.30 10.45 255,629 -0.03(-0.29%)
Dec 07, 2021 9.940 10.54 9.870 10.48 440,587 +0.65(+6.61%)
Dec 06, 2021 9.690 9.900 9.540 9.830 609,999 -0.01(-0.10%)
Dec 03, 2021 9.820 9.900 9.500 9.840 822,500 +0.12(+1.23%)
Dec 02, 2021 9.670 9.960 9.630 9.720 527,762 +0.05(+0.52%)
Dec 01, 2021 9.700 9.990 9.649 9.670 966,353 +0.21(+2.22%)
Nov 30, 2021 10.00 10.08 9.430 9.460 849,075 -0.59(-5.87%)
Nov 29, 2021 10.36 10.36 9.930 10.05 823,135 -0.25(-2.43%)
Nov 26, 2021 10.28 10.44 10.10 10.30 543,605 -0.31(-2.92%)
Nov 24, 2021 10.50 10.77 10.32 10.61 266,106 +0.05(+0.47%)
Nov 23, 2021 10.86 10.97 10.47 10.56 654,655 -0.41(-3.74%)
Nov 22, 2021 11.50 11.60 10.97 10.97 569,409 -0.52(-4.53%)
Nov 19, 2021 11.52 11.70 11.48 11.49 244,148 -0.11(-0.95%)
Nov 18, 2021 11.95 11.62 11.51 11.60 463,788 -0.31(-2.60%)
Nov 17, 2021 12.15 12.20 11.73 11.91 494,142 -0.23(-1.89%)
Nov 16, 2021 12.03 12.33 11.70 12.14 735,497 +0.03(+0.25%)
Nov 15, 2021 12.36 12.41 11.97 12.11 516,347 -0.13(-1.06%)
Nov 12, 2021 11.86 12.47 11.80 12.24 428,487 +0.37(+3.12%)
Nov 11, 2021 11.97 12.05 11.75 11.87 516,174 -0.08(-0.67%)
Nov 10, 2021 12.01 11.95 849,303 -0.20(-1.65%)
Nov 09, 2021 11.70 12.19 11.30 12.15 1,230,764 -0.09(-0.74%)
Nov 08, 2021 12.48 12.85 12.17 12.24 866,709 +0.48(+4.08%)
Nov 05, 2021 11.64 11.81 11.54 11.76 418,526 +0.24(+2.08%)
Nov 04, 2021 11.39 11.83 11.39 11.52 655,204 +0.13(+1.14%)
Nov 03, 2021 11.03 11.42 10.96 11.39 316,893 +0.29(+2.61%)
Nov 02, 2021 11.26 11.30 10.77 11.10 375,060 -0.19(-1.68%)
Nov 01, 2021 11.14 11.54 11.49 11.29 374,797 +0.22(+1.99%)
Oct 29, 2021 11.22 11.56 10.88 11.07 310,729 -0.15(-1.34%)
Oct 28, 2021 10.70 11.44 10.70 11.22 570,362 +0.56(+5.25%)
Oct 27, 2021 10.78 11.19 10.50 10.66 1,261,006 -0.03(-0.28%)
Oct 26, 2021 10.54 10.69 999,541 +0.14(+1.33%)
Oct 25, 2021 10.72 10.55 736,326 -0.20(-1.86%)
Oct 22, 2021 11.12 11.12 10.74 10.75 303,433 -0.33(-2.98%)
Oct 21, 2021 11.16 11.26 10.98 11.08 289,672 -0.14(-1.25%)
Oct 20, 2021 10.80 11.45 10.69 11.22 467,077 +0.38(+3.51%)
Oct 19, 2021 10.85 11.11 10.61 10.84 320,052 +0.05(+0.46%)
Oct 18, 2021 10.40 10.83 10.30 10.79 385,699 +0.32(+3.06%)
Oct 15, 2021 10.64 10.92 10.42 10.47 367,005 -0.17(-1.60%)
Oct 14, 2021 10.73 10.83 10.48 10.64 294,841 +0.11(+1.04%)
Oct 13, 2021 10.40 10.57 10.30 10.53 214,721 +0.21(+2.03%)
Oct 12, 2021 10.22 10.51 10.21 10.32 369,949 +0.16(+1.57%)
Oct 11, 2021 10.41 10.62 10.13 10.16 454,439 -0.29(-2.78%)
Oct 08, 2021 10.60 10.68 10.38 10.45 463,485 -0.19(-1.79%)
Oct 07, 2021 10.74 10.90 10.63 10.64 337,954 -0.01(-0.09%)
Oct 06, 2021 10.70 10.78 10.28 10.65 424,916 -0.14(-1.30%)
Oct 05, 2021 11.09 11.10 10.75 10.79 511,583 -0.29(-2.62%)
Oct 04, 2021 11.24 11.24 10.92 11.08 324,902 -0.19(-1.69%)
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.