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, 2020 13.37 13.70 12.50 12.75 549,542 -0.56(-4.21%)
Nov 27, 2020 13.35 13.40 12.65 13.31 431,100 +0.18(+1.37%)
Nov 25, 2020 13.26 13.47 12.46 13.13 586,700 +0.31(+2.42%)
Nov 24, 2020 13.13 14.47 12.11 12.82 1,272,152 -0.02(-0.16%)
Nov 23, 2020 11.97 13.40 11.92 12.84 1,201,889 +1.24(+10.69%)
Nov 20, 2020 11.90 11.90 11.21 11.60 431,700 -0.22(-1.86%)
Nov 19, 2020 11.73 11.95 11.04 11.82 468,339 +0.22(+1.90%)
Nov 18, 2020 12.62 12.70 11.53 11.60 805,172 -0.67(-5.46%)
Nov 17, 2020 11.88 12.55 11.60 12.27 973,904 +0.27(+2.25%)
Nov 16, 2020 11.04 12.00 11.01 12.00 849,344 +1.11(+10.19%)
Nov 13, 2020 10.47 11.52 10.47 10.89 678,600 +0.58(+5.63%)
Nov 12, 2020 10.80 11.18 10.04 10.31 776,659 -0.86(-7.70%)
Nov 11, 2020 12.33 12.40 10.70 11.17 857,505 -0.08(-0.71%)
Nov 10, 2020 10.10 12.80 10.00 11.25 2,411,091 +1.77(+18.67%)
Nov 09, 2020 10.41 10.75 9.400 9.480 631,275 +0.06(+0.64%)
Nov 06, 2020 9.540 9.660 8.910 9.420 625,700 +0.02(+0.21%)
Nov 05, 2020 8.750 9.730 8.670 9.400 1,021,452 +0.98(+11.64%)
Nov 04, 2020 8.890 8.900 8.060 8.420 734,158 -0.46(-5.18%)
Nov 03, 2020 7.830 9.030 7.700 8.880 1,565,792 +1.76(+24.72%)
Nov 02, 2020 7.000 7.360 6.800 7.120 483,266 +0.34(+5.01%)
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%)
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.