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%)
Sep 04, 2018 10.67 10.74 10.05 10.25 120,103 -0.35(-3.30%)
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%)
Jun 01, 2018 9.175 9.560 9.175 9.430 41,221 +0.43(+4.78%)
May 31, 2018 9.140 9.340 9.000 9.000 46,620 -0.05(-0.55%)
May 30, 2018 9.223 9.320 8.890 9.050 98,315 -0.28(-3.00%)
May 29, 2018 9.340 9.340 9.190 9.330 13,179 +0.15(+1.63%)
May 25, 2018 9.180 9.180 9.180 0 +0.00(+0.00%)
May 24, 2018 9.590 9.590 9.160 9.180 78,443 -0.10(-1.02%)
May 23, 2018 9.320 9.320 9.200 9.275 18,500 -0.03(-0.27%)
May 22, 2018 9.440 9.470 9.000 9.300 23,445 -0.05(-0.53%)
May 21, 2018 9.200 9.500 9.060 9.350 109,898 +0.11(+1.19%)
May 18, 2018 9.090 9.240 8.870 9.240 28,931 +0.05(+0.54%)
May 17, 2018 9.420 9.490 9.000 9.190 40,076 -0.16(-1.71%)
May 16, 2018 9.700 9.700 9.190 9.350 47,936 -0.16(-1.63%)
May 15, 2018 9.690 9.690 9.410 9.505 10,573 -0.07(-0.78%)
May 14, 2018 9.640 9.765 9.270 9.580 53,569 -0.02(-0.21%)
May 11, 2018 9.500 9.760 9.300 9.600 12,128 +0.30(+3.23%)
May 10, 2018 9.310 9.600 9.250 9.300 91,350 -0.14(-1.48%)
May 09, 2018 9.600 9.691 9.310 9.440 84,108 -0.01(-0.11%)
May 08, 2018 9.570 9.800 9.450 9.450 117,546 -0.05(-0.53%)
May 07, 2018 9.500 9.860 9.450 9.500 264,388 +0.24(+2.59%)
May 04, 2018 9.390 9.570 9.200 9.260 44,254 +0.04(+0.38%)
May 03, 2018 9.400 9.400 9.170 9.225 8,332 +0.03(+0.27%)
May 02, 2018 9.200 9.400 9.200 9.200 31,518 -0.05(-0.54%)
May 01, 2018 9.330 9.400 9.140 9.250 21,233 -0.15(-1.60%)
Apr 30, 2018 9.360 9.460 9.120 9.400 31,427 +0.10(+1.08%)
Apr 27, 2018 9.400 9.414 9.040 9.300 6,979 -0.04(-0.43%)
Apr 26, 2018 9.170 9.655 9.170 9.340 13,766 +0.04(+0.43%)
Apr 25, 2018 9.440 9.440 9.000 9.300 4,769 -0.10(-1.06%)
Apr 24, 2018 9.411 9.440 9.250 9.400 13,532 +0.02(+0.21%)
Apr 23, 2018 9.340 9.380 8.960 9.380 19,267 +0.03(+0.32%)
Apr 20, 2018 9.300 9.350 9.050 9.350 24,416 +0.05(+0.54%)
Apr 19, 2018 9.440 9.440 9.250 9.300 13,232 -0.01(-0.11%)
Apr 18, 2018 9.402 9.450 9.290 9.310 8,892 -0.04(-0.43%)
Apr 17, 2018 9.420 9.425 9.350 9.350 32,016 -0.14(-1.48%)
Apr 16, 2018 9.430 9.500 9.370 9.490 43,905 +0.09(+0.96%)
Apr 13, 2018 9.450 9.500 9.300 9.400 36,476 -0.04(-0.42%)
Apr 12, 2018 9.400 9.450 9.400 9.440 18,953 +0.01(+0.11%)
Apr 11, 2018 9.420 9.490 9.360 9.430 12,953 +0.03(+0.32%)
Apr 10, 2018 9.250 9.490 9.250 9.400 50,117 +0.27(+2.96%)
Apr 09, 2018 8.960 9.655 8.960 9.130 38,621 +0.17(+1.90%)
Apr 06, 2018 9.010 9.140 8.920 8.960 78,050 +0.01(+0.11%)
Apr 05, 2018 9.000 9.152 8.920 8.950 164,321 +0.25(+2.87%)
Apr 04, 2018 8.940 8.940 8.651 8.700 10,087 -0.18(-2.03%)
Apr 03, 2018 9.000 9.015 8.600 8.880 20,268 +0.04(+0.50%)
Apr 02, 2018 8.705 8.900 8.705 8.836 1,094,800 -0.00(-0.02%)
Mar 29, 2018 8.838 8.838 8.838 0 +0.34(+3.97%)
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.