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 (%)
Oct 06, 2022 13.72 0 -0.06(-0.44%)
Oct 05, 2022 13.71 13.80 13.66 13.78 984,369 -0.06(-0.43%)
Oct 04, 2022 13.78 13.87 13.75 13.84 809,505 +0.14(+1.02%)
Oct 03, 2022 13.68 13.74 13.50 13.70 565,956 +0.16(+1.18%)
Sep 30, 2022 13.69 13.70 13.52 13.54 718,931 -0.07(-0.51%)
Sep 29, 2022 13.78 13.81 13.56 13.61 2,926,298 -0.24(-1.73%)
Sep 28, 2022 13.82 13.90 13.78 13.85 626,181 +0.03(+0.22%)
Sep 27, 2022 13.97 13.97 13.78 13.82 793,140 -0.07(-0.50%)
Sep 26, 2022 13.93 13.99 13.85 13.89 1,427,721 -0.07(-0.50%)
Sep 23, 2022 13.91 14.10 13.88 13.96 1,153,988 -0.16(-1.13%)
Sep 22, 2022 14.16 14.24 14.08 14.12 720,273 -0.11(-0.77%)
Sep 21, 2022 14.30 14.43 14.22 14.23 2,106,948 -0.08(-0.56%)
Sep 20, 2022 14.38 14.38 14.26 14.31 354,328 -0.09(-0.62%)
Sep 19, 2022 14.35 14.42 14.30 14.40 454,648 +0.02(+0.14%)
Sep 16, 2022 14.31 14.38 14.24 14.38 2,431,579 -0.03(-0.21%)
Sep 15, 2022 14.41 14.50 14.36 14.41 674,165 -0.09(-0.62%)
Sep 14, 2022 14.38 14.50 14.30 14.50 865,201 +0.10(+0.69%)
Sep 13, 2022 14.15 14.44 14.15 14.40 2,140,995 -0.04(-0.28%)
Sep 12, 2022 14.41 14.60 14.41 14.44 1,519,695 +0.01(+0.07%)
Sep 09, 2022 14.32 14.43 14.31 14.43 2,515,077 +0.14(+0.98%)
Sep 08, 2022 14.17 14.31 14.17 14.29 832,689 +0.03(+0.21%)
Sep 07, 2022 14.15 14.28 14.13 14.26 778,229 +0.11(+0.78%)
Sep 06, 2022 14.18 14.20 14.11 14.15 656,659 -0.03(-0.21%)
Sep 02, 2022 14.30 14.30 14.15 14.18 420,511 -0.01(-0.07%)
Sep 01, 2022 14.20 14.20 14.10 14.19 446,395 -0.02(-0.14%)
Aug 31, 2022 14.26 14.29 14.21 14.21 914,354 -0.05(-0.35%)
Aug 30, 2022 14.48 14.48 14.22 14.26 687,753 -0.15(-1.04%)
Aug 29, 2022 14.31 14.46 14.31 14.41 666,719 +0.03(+0.21%)
Aug 26, 2022 14.41 14.50 14.37 14.38 1,391,178 -0.08(-0.55%)
Aug 25, 2022 14.50 14.53 14.44 14.46 763,615 +0.01(+0.07%)
Aug 24, 2022 14.31 14.48 14.30 14.45 1,154,997 +0.12(+0.84%)
Aug 23, 2022 14.33 14.40 14.31 14.33 602,431 +0.04(+0.28%)
Aug 22, 2022 14.26 14.34 14.25 14.29 425,784 -0.05(-0.35%)
Aug 19, 2022 14.24 14.37 14.24 14.34 685,010 -0.01(-0.07%)
Aug 18, 2022 14.30 14.40 14.29 14.35 486,343 +0.04(+0.28%)
Aug 17, 2022 14.28 14.34 14.23 14.31 405,486 +0.00(+0.00%)
Aug 16, 2022 14.30 14.34 14.24 14.31 909,020 +0.00(+0.00%)
Aug 15, 2022 14.32 14.33 14.25 14.31 1,125,305 -0.09(-0.62%)
Aug 12, 2022 14.25 14.40 14.23 14.40 711,062 +0.13(+0.91%)
Aug 11, 2022 14.27 14.32 14.24 14.27 951,222 +0.03(+0.21%)
Aug 10, 2022 14.18 14.28 14.18 14.24 713,020 +0.09(+0.64%)
Aug 09, 2022 14.17 14.22 14.14 14.15 847,837 -0.07(-0.49%)
Aug 08, 2022 14.33 14.42 14.17 14.22 496,692 -0.05(-0.35%)
Aug 05, 2022 14.20 14.42 14.14 14.27 449,082 +0.06(+0.42%)
Aug 04, 2022 14.23 14.27 14.12 14.21 758,431 -0.03(-0.21%)
Aug 03, 2022 14.22 14.26 14.09 14.24 2,165,190 +0.06(+0.42%)
Aug 02, 2022 14.08 14.22 14.04 14.18 1,009,464 +0.07(+0.50%)
Aug 01, 2022 14.10 14.12 14.00 14.11 1,234,818 -0.01(-0.07%)
Jul 29, 2022 14.12 14.18 14.07 14.12 731,280 -0.02(-0.14%)
Jul 28, 2022 13.97 14.21 13.93 14.14 2,174,524 +0.26(+1.87%)
Jul 27, 2022 13.74 13.94 13.72 13.88 2,545,794 +0.07(+0.51%)
Jul 26, 2022 13.54 13.82 13.52 13.81 3,951,721 +0.06(+0.44%)
Jul 25, 2022 13.25 13.76 13.15 13.75 19,604,104 +3.32(+31.83%)
Jul 22, 2022 10.26 10.45 10.21 10.43 253,649 +0.24(+2.36%)
Jul 21, 2022 9.920 10.25 9.510 10.19 239,347 -0.01(-0.10%)
Jul 20, 2022 9.790 10.28 9.780 10.20 294,739 +0.43(+4.40%)
Jul 19, 2022 9.510 9.820 9.510 9.770 232,649 +0.40(+4.27%)
Jul 18, 2022 9.240 9.740 9.200 9.370 307,200 +0.34(+3.77%)
Jul 15, 2022 8.660 9.110 8.530 9.030 384,097 +0.50(+5.86%)
Jul 14, 2022 8.310 8.650 8.120 8.530 164,756 +0.02(+0.24%)
Jul 13, 2022 8.520 8.710 8.170 8.510 245,679 -0.06(-0.70%)
Jul 12, 2022 8.700 8.830 8.550 8.570 170,249 -0.15(-1.72%)
Jul 11, 2022 8.800 8.920 8.600 8.720 212,087 -0.17(-1.91%)
Jul 08, 2022 8.670 9.010 8.670 8.890 254,963 +0.22(+2.54%)
Jul 07, 2022 8.040 8.730 7.790 8.670 334,060 +0.71(+8.92%)
Jul 06, 2022 8.110 8.110 7.626 7.960 314,157 -0.17(-2.09%)
Jul 05, 2022 8.170 8.170 7.810 8.130 369,211 -0.22(-2.63%)
Jul 01, 2022 7.980 8.400 7.928 8.350 206,280 +0.32(+3.99%)
Jun 30, 2022 8.690 8.730 7.930 8.030 341,009 -0.84(-9.47%)
Jun 29, 2022 8.950 9.150 8.590 8.870 897,928 -0.19(-2.10%)
Jun 28, 2022 9.600 9.880 9.050 9.060 203,878 -0.51(-5.33%)
Jun 27, 2022 9.330 9.770 9.200 9.570 321,654 +0.27(+2.90%)
Jun 24, 2022 9.350 9.640 9.250 9.300 813,287 -0.02(-0.21%)
Jun 23, 2022 9.130 9.340 8.960 9.320 345,994 +0.24(+2.64%)
Jun 22, 2022 9.090 9.330 8.970 9.080 260,881 -0.14(-1.52%)
Jun 21, 2022 9.360 9.465 8.950 9.220 283,294 +0.01(+0.11%)
Jun 17, 2022 8.580 9.310 8.510 9.210 927,300 +0.72(+8.48%)
Jun 16, 2022 8.560 8.690 8.200 8.490 440,253 -0.39(-4.39%)
Jun 15, 2022 8.500 9.070 8.450 8.880 572,236 +0.49(+5.84%)
Jun 14, 2022 8.560 8.710 8.160 8.390 415,374 -0.21(-2.44%)
Jun 13, 2022 8.570 8.790 8.340 8.600 565,132 -0.30(-3.37%)
Jun 10, 2022 8.840 9.060 8.710 8.900 288,443 -0.12(-1.33%)
Jun 09, 2022 9.040 9.380 8.752 9.020 283,389 +0.19(+2.15%)
Jun 08, 2022 8.880 8.930 8.690 8.830 168,707 -0.16(-1.78%)
Jun 07, 2022 8.790 9.050 8.780 8.990 271,791 -0.03(-0.33%)
Jun 06, 2022 8.600 9.225 8.410 9.020 468,828 +0.92(+11.36%)
Jun 03, 2022 8.350 8.360 7.880 8.100 225,957 -0.32(-3.80%)
Jun 02, 2022 8.060 8.450 8.060 8.420 204,565 +0.41(+5.12%)
Jun 01, 2022 8.230 8.430 7.890 8.010 275,048 -0.12(-1.48%)
May 31, 2022 8.360 8.540 7.980 8.130 359,553 -0.28(-3.33%)
May 27, 2022 8.240 8.535 8.240 8.410 211,506 +0.15(+1.82%)
May 26, 2022 7.990 8.339 7.990 8.260 234,310 +0.32(+4.03%)
May 25, 2022 7.580 7.990 7.570 7.940 281,882 +0.26(+3.39%)
May 24, 2022 7.880 7.950 7.345 7.680 291,411 -0.28(-3.52%)
May 23, 2022 7.710 7.980 7.540 7.960 260,938 +0.35(+4.60%)
May 20, 2022 7.880 8.075 7.220 7.610 408,906 -0.17(-2.19%)
May 19, 2022 7.360 7.970 7.360 7.780 504,966 +0.31(+4.15%)
May 18, 2022 7.440 8.360 7.400 7.470 758,693 +0.03(+0.40%)
May 17, 2022 6.900 7.540 6.900 7.440 448,240 +0.73(+10.88%)
May 16, 2022 6.960 7.140 6.670 6.710 664,959 -0.29(-4.14%)
May 13, 2022 7.040 7.260 6.900 7.000 586,922 +0.01(+0.14%)
May 12, 2022 6.470 7.290 6.378 6.990 618,127 +0.20(+2.95%)
May 11, 2022 6.750 6.943 6.430 6.790 687,195 -0.11(-1.59%)
May 10, 2022 8.560 8.700 6.780 6.900 1,007,485 -1.68(-19.58%)
May 09, 2022 9.000 9.000 8.420 8.580 337,695 -0.59(-6.43%)
May 06, 2022 9.510 9.630 9.070 9.170 266,598 -0.44(-4.58%)
May 05, 2022 9.840 9.900 9.430 9.610 565,032 -0.36(-3.61%)
May 04, 2022 9.490 10.01 9.390 9.970 240,806 +0.48(+5.06%)
May 03, 2022 9.190 9.750 9.100 9.490 343,968 +0.28(+3.04%)
May 02, 2022 9.350 9.410 8.870 9.210 877,474 -0.14(-1.50%)
Apr 29, 2022 9.690 9.835 9.325 9.350 258,869 -0.39(-4.00%)
Apr 28, 2022 10.04 10.14 9.610 9.740 243,858 -0.16(-1.62%)
Apr 27, 2022 10.03 10.21 9.710 9.900 289,783 -0.10(-1.00%)
Apr 26, 2022 10.25 10.29 9.920 10.00 331,863 -0.33(-3.19%)
Apr 25, 2022 10.19 10.45 9.850 10.33 300,405 -0.20(-1.90%)
Apr 22, 2022 10.43 10.65 10.28 10.53 498,886 -0.06(-0.57%)
Apr 21, 2022 11.86 11.86 10.49 10.59 440,682 -1.10(-9.41%)
Apr 20, 2022 11.93 11.99 11.68 11.69 200,317 -0.26(-2.18%)
Apr 19, 2022 11.89 12.12 11.83 11.95 174,555 +0.07(+0.59%)
Apr 18, 2022 11.63 11.89 11.51 11.88 208,172 +0.28(+2.41%)
Apr 14, 2022 11.91 11.96 11.60 11.60 216,732 -0.27(-2.27%)
Apr 13, 2022 11.66 11.99 11.66 11.87 213,323 +0.27(+2.33%)
Apr 12, 2022 11.87 12.06 11.48 11.60 256,070 -0.23(-1.94%)
Apr 11, 2022 12.37 12.38 11.65 11.83 326,345 -0.68(-5.44%)
Apr 08, 2022 12.47 12.55 12.26 12.51 478,036 -0.03(-0.24%)
Apr 07, 2022 12.20 12.57 12.12 12.54 625,268 +0.38(+3.12%)
Apr 06, 2022 11.74 12.25 11.50 12.16 490,744 +0.26(+2.18%)
Apr 05, 2022 11.75 12.05 11.67 11.90 572,998 +0.13(+1.10%)
Apr 04, 2022 11.66 11.90 11.37 11.77 456,983 +0.11(+0.94%)
Apr 01, 2022 11.94 12.19 11.49 11.66 635,319 -0.19(-1.60%)
Mar 31, 2022 12.93 13.21 11.80 11.85 952,545 -0.99(-7.71%)
Mar 30, 2022 13.80 13.80 12.65 12.84 1,696,777 -0.92(-6.69%)
Mar 29, 2022 13.90 14.11 13.63 13.76 539,129 -0.07(-0.51%)
Mar 28, 2022 14.00 14.11 13.53 13.83 456,488 -0.20(-1.43%)
Mar 25, 2022 14.13 14.13 13.76 14.03 598,763 -0.06(-0.43%)
Mar 24, 2022 12.64 14.09 12.42 14.09 1,044,152 +1.27(+9.91%)
Mar 23, 2022 13.50 13.57 12.73 12.82 662,058 -0.73(-5.39%)
Mar 22, 2022 13.50 13.97 13.47 13.55 527,405 +0.15(+1.12%)
Mar 21, 2022 14.36 14.36 13.11 13.40 773,424 -0.77(-5.43%)
Mar 18, 2022 13.30 14.45 13.28 14.17 1,904,589 +0.75(+5.59%)
Mar 17, 2022 13.30 13.72 13.18 13.42 782,814 +0.22(+1.67%)
Mar 16, 2022 13.28 13.49 12.83 13.20 467,515 -0.05(-0.38%)
Mar 15, 2022 13.07 13.39 12.64 13.25 544,525 +0.08(+0.61%)
Mar 14, 2022 13.10 13.45 12.78 13.17 705,764 +0.07(+0.53%)
Mar 11, 2022 12.72 13.37 12.72 13.10 1,129,886 +0.30(+2.34%)
Mar 10, 2022 12.48 13.29 12.44 12.80 908,005 +0.18(+1.43%)
Mar 09, 2022 12.59 13.40 12.45 12.62 904,738 +0.37(+3.02%)
Mar 08, 2022 11.52 13.05 11.51 12.25 1,819,305 +1.01(+8.99%)
Mar 07, 2022 10.54 11.33 10.42 11.24 616,597 +0.69(+6.54%)
Mar 04, 2022 10.60 10.89 10.27 10.55 1,158,343 -0.26(-2.41%)
Mar 03, 2022 10.81 10.97 10.59 10.81 224,469 +0.00(+0.00%)
Mar 02, 2022 10.36 11.03 10.36 10.81 234,451 +0.51(+4.95%)
Mar 01, 2022 10.92 11.01 10.20 10.30 324,210 -0.58(-5.33%)
Feb 28, 2022 10.68 11.16 10.55 10.88 383,368 +0.13(+1.21%)
Feb 25, 2022 10.47 10.75 10.31 10.75 236,252 +0.34(+3.27%)
Feb 24, 2022 9.520 10.52 9.260 10.41 413,993 +0.64(+6.55%)
Feb 23, 2022 9.670 9.880 9.555 9.770 359,887 +0.17(+1.77%)
Feb 22, 2022 9.870 9.955 9.505 9.600 249,673 -0.42(-4.19%)
Feb 18, 2022 10.02 0 -0.28(-2.72%)
Feb 17, 2022 10.40 10.58 10.09 10.30 194,083 -0.26(-2.46%)
Feb 16, 2022 10.39 10.76 10.39 10.56 295,103 +0.17(+1.64%)
Feb 15, 2022 10.41 10.65 10.36 10.39 534,977 +0.18(+1.76%)
Feb 14, 2022 10.20 10.56 10.04 10.21 227,528 +0.06(+0.59%)
Feb 11, 2022 10.21 10.55 9.980 10.15 408,809 -0.08(-0.78%)
Feb 10, 2022 10.25 10.63 10.12 10.23 563,311 -0.15(-1.45%)
Feb 09, 2022 10.12 10.50 10.12 10.38 546,048 +0.33(+3.28%)
Feb 08, 2022 9.490 10.06 9.440 10.05 305,983 +0.54(+5.68%)
Feb 07, 2022 9.060 9.610 9.027 9.510 638,485 +0.41(+4.51%)
Feb 04, 2022 9.130 9.190 8.825 9.100 806,472 +0.17(+1.90%)
Feb 03, 2022 8.730 8.930 280,452 +0.06(+0.68%)
Feb 02, 2022 9.260 9.260 8.820 8.870 223,863 -0.36(-3.90%)
Feb 01, 2022 9.070 9.436 8.682 9.230 342,341 +0.21(+2.33%)
Jan 31, 2022 8.100 9.030 9.020 470,127 +0.90(+11.08%)
Jan 28, 2022 7.770 8.120 7.570 8.120 717,851 +0.28(+3.57%)
Jan 27, 2022 8.410 8.430 7.795 7.840 509,769 -0.52(-6.22%)
Jan 26, 2022 8.720 8.830 8.300 8.360 284,693 -0.19(-2.22%)
Jan 25, 2022 8.380 8.620 8.050 8.550 410,398 +0.06(+0.71%)
Jan 24, 2022 8.440 8.590 7.960 8.490 757,378 -0.20(-2.30%)
Jan 21, 2022 8.630 8.926 8.530 8.690 503,115 -0.05(-0.57%)
Jan 20, 2022 8.940 9.104 8.650 8.740 612,374 -0.15(-1.69%)
Jan 19, 2022 9.420 9.600 8.880 8.890 566,428 -0.47(-5.02%)
Jan 18, 2022 9.500 9.730 9.320 9.360 269,047 -0.29(-3.01%)
Jan 14, 2022 9.650 0 +0.05(+0.52%)
Jan 13, 2022 9.720 9.810 9.510 9.600 339,504 -0.05(-0.52%)
Jan 12, 2022 9.710 9.780 9.540 9.650 314,838 -0.03(-0.31%)
Jan 11, 2022 9.690 9.850 9.540 9.680 386,913 +0.00(+0.00%)
Jan 10, 2022 9.640 9.750 9.410 9.680 308,240 +0.01(+0.10%)
Jan 07, 2022 9.780 10.02 9.550 9.670 343,748 -0.11(-1.12%)
Jan 06, 2022 10.06 10.06 9.460 9.780 330,372 +0.04(+0.41%)
Jan 05, 2022 10.17 10.45 9.700 9.740 885,620 -0.41(-4.04%)
Jan 04, 2022 9.560 10.19 9.520 10.15 942,604 +0.65(+6.84%)
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.