Skip to main content

Infrastructure and Energy Alternatives Inc (NQ: IEA )

13.72 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.820 6.940 6.410 6.780 236,900 -0.12(-1.74%)
Oct 29, 2020 6.550 7.010 6.340 6.900 311,287 +0.37(+5.67%)
Oct 28, 2020 6.630 6.820 6.310 6.530 406,155 -0.34(-4.95%)
Oct 27, 2020 7.530 7.780 6.820 6.870 375,760 -0.70(-9.25%)
Oct 26, 2020 8.500 8.560 7.520 7.570 280,991 -0.92(-10.84%)
Oct 23, 2020 8.370 8.890 8.120 8.490 260,900 +0.32(+3.92%)
Oct 22, 2020 8.480 8.480 7.950 8.170 370,332 -0.39(-4.56%)
Oct 21, 2020 8.700 9.000 8.530 8.560 284,755 -0.08(-0.93%)
Oct 20, 2020 8.980 9.410 8.520 8.640 539,776 -0.09(-1.03%)
Oct 19, 2020 8.520 9.130 8.320 8.730 713,785 +0.37(+4.43%)
Oct 16, 2020 7.880 8.520 7.850 8.360 500,300 +0.58(+7.46%)
Oct 15, 2020 7.500 7.900 7.050 7.780 186,867 +0.03(+0.39%)
Oct 14, 2020 7.650 7.960 7.340 7.750 402,772 -0.02(-0.26%)
Oct 13, 2020 6.890 8.190 6.850 7.770 1,107,383 +0.92(+13.43%)
Oct 12, 2020 6.530 7.000 6.225 6.850 423,128 +0.51(+8.04%)
Oct 09, 2020 6.000 6.700 5.870 6.340 396,000 +0.44(+7.46%)
Oct 08, 2020 5.950 6.130 5.700 5.900 191,279 +0.05(+0.85%)
Oct 07, 2020 5.740 6.400 5.740 5.850 425,566 +0.15(+2.63%)
Oct 06, 2020 5.910 6.000 5.620 5.700 193,118 -0.12(-2.06%)
Oct 05, 2020 6.060 6.200 5.610 5.820 182,698 -0.12(-2.02%)
Oct 02, 2020 5.910 6.230 5.835 5.940 328,400 -0.03(-0.50%)
Oct 01, 2020 6.140 6.780 5.910 5.970 557,138 +0.02(+0.34%)
Sep 30, 2020 6.050 6.450 5.610 5.950 458,334 -0.31(-4.95%)
Sep 29, 2020 6.210 7.100 5.590 6.260 2,295,816 +0.14(+2.29%)
Sep 28, 2020 5.200 6.450 5.190 6.120 685,138 +0.99(+19.30%)
Sep 25, 2020 3.850 5.400 3.850 5.130 864,200 +1.29(+33.59%)
Sep 24, 2020 4.040 4.160 3.770 3.840 211,169 -0.23(-5.65%)
Sep 23, 2020 4.350 4.420 4.050 4.070 125,759 -0.29(-6.65%)
Sep 22, 2020 4.360 4.450 4.340 4.360 50,510 +0.00(+0.00%)
Sep 21, 2020 4.670 4.697 4.290 4.360 139,403 -0.41(-8.60%)
Sep 18, 2020 4.540 4.900 4.540 4.770 152,500 +0.20(+4.38%)
Sep 17, 2020 4.460 4.730 4.380 4.570 128,704 +0.02(+0.44%)
Sep 16, 2020 4.390 4.670 4.370 4.550 102,568 +0.06(+1.34%)
Sep 15, 2020 4.750 4.890 4.380 4.490 245,472 -0.08(-1.75%)
Sep 14, 2020 4.500 4.850 4.200 4.570 349,593 -0.06(-1.30%)
Sep 11, 2020 5.020 5.150 4.410 4.630 341,400 -0.27(-5.51%)
Sep 10, 2020 5.900 5.910 4.810 4.900 697,905 -0.91(-15.66%)
Sep 09, 2020 6.110 6.220 5.610 5.810 366,070 -0.24(-3.97%)
Sep 08, 2020 5.960 6.800 5.900 6.050 1,149,827 +0.15(+2.54%)
Sep 04, 2020 5.370 5.980 5.320 5.900 476,500 +0.61(+11.53%)
Sep 03, 2020 5.600 5.690 5.230 5.290 229,043 -0.37(-6.54%)
Sep 02, 2020 5.750 5.840 5.420 5.660 246,573 -0.04(-0.70%)
Sep 01, 2020 5.480 5.860 5.280 5.700 313,730 +0.38(+7.14%)
Aug 31, 2020 5.350 5.450 4.550 5.320 385,408 -0.03(-0.56%)
Aug 28, 2020 5.500 5.940 5.300 5.350 689,100 -0.09(-1.65%)
Aug 27, 2020 5.240 5.440 5.130 5.440 326,465 +0.20(+3.82%)
Aug 26, 2020 5.130 5.270 4.850 5.240 443,583 +0.26(+5.22%)
Aug 25, 2020 4.680 5.140 4.540 4.980 443,907 +0.38(+8.26%)
Aug 24, 2020 3.990 4.680 3.990 4.600 354,620 +0.52(+12.75%)
Aug 21, 2020 4.010 4.150 3.930 4.080 137,700 +0.11(+2.77%)
Aug 20, 2020 4.040 4.040 3.820 3.970 94,237 +0.00(+0.00%)
Aug 19, 2020 3.910 4.050 3.910 3.970 185,111 +0.02(+0.51%)
Aug 18, 2020 4.000 4.070 3.750 3.950 219,758 -0.08(-1.99%)
Aug 17, 2020 3.970 4.100 3.930 4.030 210,523 +0.10(+2.54%)
Aug 14, 2020 3.780 4.070 3.750 3.930 150,000 -0.07(-1.75%)
Aug 13, 2020 3.730 4.090 3.620 4.000 327,636 +0.30(+8.11%)
Aug 12, 2020 3.640 3.780 3.420 3.700 133,150 +0.15(+4.23%)
Aug 11, 2020 3.600 3.690 3.330 3.550 267,420 +0.28(+8.56%)
Aug 10, 2020 3.250 3.350 3.060 3.270 191,231 -0.07(-2.10%)
Aug 07, 2020 3.270 3.420 3.220 3.340 141,200 -0.11(-3.19%)
Aug 06, 2020 3.770 3.780 3.160 3.450 562,596 -0.61(-15.02%)
Aug 05, 2020 4.280 5.470 3.860 4.060 11,555,468 +0.50(+14.04%)
Aug 04, 2020 3.435 3.560 3.435 3.560 12,729 +0.13(+3.79%)
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.