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 31, 2019 2.470 2.580 2.360 2.540 78,987 +0.07(+2.83%)
Oct 30, 2019 2.760 2.850 2.411 2.470 97,796 -0.36(-12.72%)
Oct 29, 2019 2.910 2.945 2.740 2.830 72,577 -0.05(-1.74%)
Oct 28, 2019 2.930 3.120 2.790 2.880 161,365 -0.05(-1.71%)
Oct 25, 2019 2.890 3.020 2.860 2.930 34,800 +0.03(+1.03%)
Oct 24, 2019 2.860 2.960 2.830 2.900 10,264 +0.01(+0.35%)
Oct 23, 2019 2.840 2.970 2.710 2.890 28,086 +0.07(+2.48%)
Oct 22, 2019 2.660 2.880 2.630 2.820 34,874 +0.03(+1.08%)
Oct 21, 2019 2.820 2.850 2.680 2.790 44,408 -0.05(-1.76%)
Oct 18, 2019 2.890 2.900 2.740 2.840 22,800 -0.08(-2.74%)
Oct 17, 2019 2.870 3.276 2.750 2.920 17,225 +0.07(+2.46%)
Oct 16, 2019 2.640 2.850 2.570 2.850 43,693 +0.38(+15.15%)
Oct 15, 2019 2.640 2.860 2.450 2.475 44,903 -0.12(-4.81%)
Oct 14, 2019 2.760 2.881 2.560 2.600 78,781 -0.10(-3.70%)
Oct 11, 2019 2.900 3.060 2.550 2.700 74,200 -0.21(-7.22%)
Oct 10, 2019 3.450 3.500 2.850 2.910 242,590 -1.40(-32.48%)
Oct 09, 2019 4.320 4.550 4.300 4.310 27,920 +0.04(+0.94%)
Oct 08, 2019 4.190 4.680 4.190 4.270 25,256 +0.07(+1.67%)
Oct 07, 2019 4.110 4.450 4.110 4.200 16,709 +0.08(+1.94%)
Oct 04, 2019 4.110 4.560 4.110 4.120 25,000 -0.23(-5.29%)
Oct 03, 2019 4.320 4.460 4.290 4.350 15,987 +0.03(+0.69%)
Oct 02, 2019 4.300 4.680 4.300 4.320 17,122 +0.00(+0.00%)
Oct 01, 2019 4.780 4.780 4.320 4.320 21,544 -0.34(-7.30%)
Sep 30, 2019 4.480 4.700 4.120 4.660 41,132 +0.18(+4.02%)
Sep 27, 2019 4.630 4.630 4.372 4.480 10,300 -0.09(-1.97%)
Sep 26, 2019 4.540 4.740 4.353 4.570 16,201 +0.03(+0.66%)
Sep 25, 2019 4.430 4.600 4.370 4.540 24,331 +0.21(+4.85%)
Sep 24, 2019 4.600 4.600 4.250 4.330 70,120 -0.35(-7.48%)
Sep 23, 2019 4.622 4.770 4.551 4.680 56,400 +0.19(+4.23%)
Sep 20, 2019 4.700 4.750 4.490 4.490 56,000 -0.17(-3.65%)
Sep 19, 2019 4.600 4.800 4.598 4.660 32,334 +0.08(+1.75%)
Sep 18, 2019 4.700 4.740 4.500 4.580 39,976 -0.12(-2.55%)
Sep 17, 2019 4.750 4.830 4.612 4.700 32,548 -0.02(-0.42%)
Sep 16, 2019 4.750 4.800 4.290 4.720 81,840 +0.02(+0.43%)
Sep 13, 2019 4.510 4.810 4.470 4.700 49,000 +0.15(+3.30%)
Sep 12, 2019 4.270 4.700 4.270 4.550 73,846 +0.30(+7.06%)
Sep 11, 2019 4.070 4.290 4.020 4.250 55,134 +0.18(+4.42%)
Sep 10, 2019 3.850 4.170 3.850 4.070 38,965 +0.16(+4.09%)
Sep 09, 2019 4.000 4.040 3.860 3.910 48,397 +0.00(+0.00%)
Sep 06, 2019 4.020 4.340 3.800 3.910 130,900 -0.08(-2.01%)
Sep 05, 2019 3.910 4.100 3.885 3.990 180,207 +0.11(+2.84%)
Sep 04, 2019 3.830 3.980 3.497 3.880 56,816 +0.05(+1.31%)
Sep 03, 2019 3.730 3.900 3.590 3.830 23,055 +0.08(+2.13%)
Aug 30, 2019 3.730 3.870 3.650 3.750 13,500 +0.04(+1.08%)
Aug 29, 2019 3.740 3.971 3.652 3.710 44,087 +0.03(+0.82%)
Aug 28, 2019 3.650 3.735 3.470 3.680 35,252 +0.01(+0.27%)
Aug 27, 2019 3.810 3.830 3.600 3.670 70,853 -0.12(-3.17%)
Aug 26, 2019 3.850 3.850 3.760 3.790 22,699 -0.03(-0.79%)
Aug 23, 2019 3.900 3.985 3.750 3.820 71,400 -0.09(-2.30%)
Aug 22, 2019 3.980 4.020 3.810 3.910 62,070 -0.07(-1.76%)
Aug 21, 2019 3.840 4.000 3.840 3.980 81,736 +0.17(+4.46%)
Aug 20, 2019 3.840 4.060 3.710 3.810 343,882 -0.02(-0.52%)
Aug 19, 2019 3.690 4.000 3.520 3.830 113,861 +0.14(+3.79%)
Aug 16, 2019 3.520 3.780 3.450 3.690 77,500 +0.13(+3.65%)
Aug 15, 2019 3.420 3.650 3.130 3.560 416,209 -0.12(-3.26%)
Aug 14, 2019 2.430 4.340 2.430 3.680 3,230,404 +1.29(+53.97%)
Aug 13, 2019 2.570 2.570 2.350 2.390 59,850 -0.17(-6.64%)
Aug 12, 2019 2.620 2.700 2.440 2.560 96,510 -0.08(-3.03%)
Aug 09, 2019 2.610 2.650 2.517 2.640 37,300 +0.00(+0.00%)
Aug 08, 2019 2.250 2.750 2.250 2.640 123,687 +0.01(+0.38%)
Aug 07, 2019 2.360 2.670 2.350 2.630 135,595 +0.26(+10.97%)
Aug 06, 2019 2.800 2.890 2.190 2.370 749,247 -0.28(-10.57%)
Aug 05, 2019 2.570 2.700 2.500 2.650 33,349 +0.08(+3.11%)
Aug 02, 2019 2.700 2.800 2.570 2.570 37,600 -0.11(-4.10%)
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.