Chronicle Journal: Finance

Infrastructure and Energy Alternatives Inc (NQ: IEA )

10.30 USD -0.33 (-3.10%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10.73 10.41 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.