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 (%)
Aug 31, 2018 10.60 10.60 10.60 0 +0.21(+2.02%)
Aug 30, 2018 10.11 10.50 10.07 10.39 46,326 +0.23(+2.26%)
Aug 29, 2018 10.12 10.32 9.980 10.16 40,046 +0.06(+0.59%)
Aug 28, 2018 10.22 10.29 9.940 10.10 22,773 -0.07(-0.69%)
Aug 27, 2018 10.85 11.09 10.05 10.17 65,144 -0.31(-2.96%)
Aug 24, 2018 11.27 11.27 10.30 10.48 136,600 +0.07(+0.67%)
Aug 23, 2018 10.76 10.76 10.27 10.41 145,948 -0.39(-3.61%)
Aug 22, 2018 10.46 10.86 10.24 10.80 105,333 +0.36(+3.45%)
Aug 21, 2018 10.09 10.52 9.980 10.44 54,911 +0.46(+4.61%)
Aug 20, 2018 10.07 10.10 9.795 9.980 27,688 -0.03(-0.30%)
Aug 17, 2018 9.670 10.19 9.660 10.01 117,600 +0.30(+3.09%)
Aug 16, 2018 9.810 9.990 9.650 9.710 45,673 -0.01(-0.10%)
Aug 15, 2018 10.03 10.11 9.625 9.720 86,970 -0.29(-2.90%)
Aug 14, 2018 10.10 10.22 9.950 10.01 140,362 -0.10(-0.99%)
Aug 13, 2018 10.10 10.21 9.910 10.11 120,248 +0.15(+1.51%)
Aug 10, 2018 9.950 10.30 9.910 9.960 254,300 +0.07(+0.71%)
Aug 09, 2018 10.40 10.40 9.400 9.890 163,409 -0.39(-3.79%)
Aug 08, 2018 10.34 10.59 10.27 10.28 121,068 +0.00(+0.00%)
Aug 07, 2018 10.27 10.56 10.24 10.28 149,109 +0.03(+0.29%)
Aug 06, 2018 10.27 10.45 10.18 10.25 59,754 +0.01(+0.10%)
Aug 03, 2018 10.35 10.50 10.16 10.24 142,000 -0.07(-0.73%)
Aug 02, 2018 10.05 10.42 10.05 10.31 290,187 +0.30(+3.05%)
Aug 01, 2018 10.25 10.25 9.900 10.01 63,757 -0.19(-1.86%)
Jul 31, 2018 10.24 10.56 10.12 10.20 59,109 +0.04(+0.39%)
Jul 30, 2018 10.27 10.55 10.07 10.16 183,784 -0.08(-0.78%)
Jul 27, 2018 10.20 10.25 10.03 10.24 29,200 +0.13(+1.29%)
Jul 26, 2018 10.11 10.68 10.07 10.11 134,268 +0.03(+0.30%)
Jul 25, 2018 10.02 10.23 9.820 10.08 56,006 +0.08(+0.80%)
Jul 24, 2018 9.870 10.11 9.830 10.00 95,806 +0.13(+1.32%)
Jul 23, 2018 9.710 10.17 9.560 9.870 73,777 +0.11(+1.13%)
Jul 20, 2018 9.980 9.980 9.710 9.760 37,219 -0.19(-1.91%)
Jul 19, 2018 10.03 10.32 9.940 9.950 138,934 -0.04(-0.40%)
Jul 18, 2018 9.930 10.05 9.810 9.990 188,217 +0.07(+0.71%)
Jul 17, 2018 10.10 10.14 9.900 9.920 34,409 -0.15(-1.49%)
Jul 16, 2018 10.15 10.15 10.03 10.07 42,444 -0.02(-0.20%)
Jul 13, 2018 10.03 10.23 9.920 10.09 90,323 +0.03(+0.30%)
Jul 12, 2018 10.17 10.18 9.940 10.06 116,246 -0.04(-0.40%)
Jul 11, 2018 10.04 10.27 9.960 10.10 77,836 +0.08(+0.80%)
Jul 10, 2018 10.09 10.17 9.905 10.02 63,391 -0.01(-0.10%)
Jul 09, 2018 9.820 10.23 9.800 10.03 78,653 +0.34(+3.51%)
Jul 06, 2018 9.600 9.800 9.600 9.690 41,040 +0.09(+0.94%)
Jul 05, 2018 9.740 9.810 9.560 9.600 62,996 -0.11(-1.13%)
Jul 03, 2018 9.710 9.710 9.710 0 +0.31(+3.30%)
Jul 02, 2018 9.250 9.470 9.110 9.400 42,935 +0.09(+0.97%)
Jun 29, 2018 9.290 9.420 9.220 9.310 45,032 -0.01(-0.11%)
Jun 28, 2018 9.200 9.540 9.070 9.320 210,831 +0.18(+1.97%)
Jun 27, 2018 9.410 9.686 8.984 9.140 361,252 -0.31(-3.28%)
Jun 26, 2018 9.350 9.620 9.350 9.450 161,335 +0.08(+0.85%)
Jun 25, 2018 9.150 9.590 9.020 9.370 178,064 +0.25(+2.74%)
Jun 22, 2018 9.150 9.250 9.000 9.120 1,960,091 -0.01(-0.11%)
Jun 21, 2018 9.180 9.310 9.130 9.130 216,985 -0.03(-0.33%)
Jun 20, 2018 9.090 9.250 9.040 9.160 104,680 +0.06(+0.66%)
Jun 19, 2018 8.850 9.240 8.850 9.100 186,698 +0.21(+2.36%)
Jun 18, 2018 9.090 9.150 8.870 8.890 100,500 -0.08(-0.89%)
Jun 15, 2018 9.170 8.950 8.970 362,314 -0.06(-0.66%)
Jun 14, 2018 9.160 9.240 8.930 9.030 204,819 -0.03(-0.33%)
Jun 13, 2018 9.070 9.350 9.060 9.060 130,276 +0.00(+0.00%)
Jun 12, 2018 9.280 9.280 9.010 9.060 123,383 -0.18(-1.95%)
Jun 11, 2018 9.110 9.460 9.027 9.240 456,833 +0.21(+2.33%)
Jun 08, 2018 9.080 9.316 9.000 9.030 60,986 -0.46(-4.85%)
Jun 07, 2018 9.400 9.490 9.050 9.490 106,008 +0.36(+3.94%)
Jun 06, 2018 9.150 9.399 9.130 9.130 67,817 +0.05(+0.55%)
Jun 05, 2018 9.500 9.557 9.050 9.080 167,351 -0.32(-3.40%)
Jun 04, 2018 9.600 9.600 9.260 9.400 48,725 -0.03(-0.32%)
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.