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 (%)
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%)
Oct 01, 2018 10.54 10.85 10.42 10.50 61,188 +0.00(+0.00%)
Sep 28, 2018 10.50 10.55 10.47 10.50 77,500 +0.00(+0.00%)
Sep 27, 2018 10.49 10.50 10.48 10.50 29,578 +0.01(+0.10%)
Sep 26, 2018 10.48 10.55 10.44 10.49 105,063 -0.01(-0.10%)
Sep 25, 2018 10.50 10.51 10.40 10.50 27,704 +0.01(+0.10%)
Sep 24, 2018 10.50 10.60 10.43 10.49 38,005 -0.01(-0.10%)
Sep 21, 2018 10.50 10.54 10.46 10.50 195,300 +0.01(+0.10%)
Sep 20, 2018 10.49 10.60 10.41 10.49 61,321 -0.01(-0.10%)
Sep 19, 2018 10.42 10.60 10.22 10.50 49,673 +0.08(+0.77%)
Sep 18, 2018 10.49 10.55 10.42 10.42 54,676 -0.02(-0.19%)
Sep 17, 2018 10.44 10.50 10.27 10.44 49,387 +0.07(+0.68%)
Sep 14, 2018 10.51 10.55 10.37 10.37 68,000 -0.13(-1.24%)
Sep 13, 2018 10.50 10.52 10.46 10.50 51,163 +0.00(+0.00%)
Sep 12, 2018 10.40 10.57 10.40 10.50 165,271 +0.11(+1.06%)
Sep 11, 2018 10.37 10.61 10.30 10.39 53,854 -0.02(-0.19%)
Sep 10, 2018 10.51 10.51 10.35 10.41 21,819 -0.01(-0.10%)
Sep 07, 2018 10.38 10.51 10.22 10.42 83,900 -0.01(-0.10%)
Sep 06, 2018 10.54 10.71 10.32 10.43 109,721 -0.03(-0.29%)
Sep 05, 2018 10.29 10.49 10.17 10.46 41,634 +0.21(+2.05%)
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.