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 (%)
Mar 31, 2020 2.070 2.120 2.010 2.010 15,397 -0.03(-1.47%)
Mar 30, 2020 2.080 2.080 1.990 2.040 9,657 -0.11(-5.12%)
Mar 27, 2020 2.040 2.240 2.000 2.150 6,900 -0.09(-4.15%)
Mar 26, 2020 2.060 2.250 1.920 2.243 24,709 +0.21(+10.49%)
Mar 25, 2020 1.909 2.076 1.909 2.030 15,630 +0.13(+6.84%)
Mar 24, 2020 2.010 2.038 1.880 1.900 25,076 +0.00(+0.00%)
Mar 23, 2020 2.180 2.180 1.866 1.900 19,546 -0.18(-8.65%)
Mar 20, 2020 2.140 2.230 2.000 2.080 5,600 -0.02(-0.95%)
Mar 19, 2020 1.820 2.170 1.800 2.100 22,008 +0.16(+8.25%)
Mar 18, 2020 1.990 2.100 1.860 1.940 23,079 -0.21(-9.77%)
Mar 17, 2020 2.090 2.760 2.030 2.150 9,732 +0.11(+5.39%)
Mar 16, 2020 2.010 2.240 1.800 2.040 27,985 -0.12(-5.56%)
Mar 13, 2020 2.060 2.470 2.020 2.160 73,200 +0.19(+9.37%)
Mar 12, 2020 2.040 2.330 1.975 1.975 55,084 -0.06(-3.19%)
Mar 11, 2020 2.890 2.890 2.010 2.040 56,136 -0.50(-19.69%)
Mar 10, 2020 2.550 2.630 2.500 2.540 23,234 +0.02(+0.79%)
Mar 09, 2020 2.800 2.800 2.520 2.520 21,976 -0.43(-14.58%)
Mar 06, 2020 2.790 3.030 2.775 2.950 5,200 -0.05(-1.67%)
Mar 05, 2020 3.200 3.290 3.000 3.000 11,327 -0.07(-2.28%)
Mar 04, 2020 3.168 3.253 3.060 3.070 21,198 -0.12(-3.76%)
Mar 03, 2020 3.000 3.450 3.000 3.190 38,465 +0.34(+11.93%)
Mar 02, 2020 2.770 2.900 2.750 2.850 10,240 +0.03(+1.06%)
Feb 28, 2020 2.750 2.950 2.650 2.820 23,400 +0.06(+2.17%)
Feb 27, 2020 2.820 3.090 2.750 2.760 12,429 -0.05(-1.78%)
Feb 26, 2020 2.800 3.100 2.800 2.810 18,664 +0.04(+1.44%)
Feb 25, 2020 3.080 3.100 2.770 2.770 13,824 -0.25(-8.28%)
Feb 24, 2020 3.000 3.120 2.980 3.020 20,529 -0.10(-3.21%)
Feb 21, 2020 3.100 3.450 3.100 3.120 12,800 -0.13(-4.00%)
Feb 20, 2020 3.230 3.320 3.060 3.250 9,776 +0.11(+3.50%)
Feb 19, 2020 3.120 3.310 3.110 3.140 9,056 -0.08(-2.48%)
Feb 18, 2020 3.130 3.360 3.130 3.220 9,714 +0.12(+3.87%)
Feb 14, 2020 3.300 3.300 3.060 3.100 12,200 -0.08(-2.52%)
Feb 13, 2020 3.440 3.440 3.090 3.180 17,479 +0.20(+6.71%)
Feb 12, 2020 3.490 3.490 2.977 2.980 41,667 -0.33(-9.97%)
Feb 11, 2020 3.420 3.500 3.300 3.310 26,766 -0.08(-2.36%)
Feb 10, 2020 3.450 3.520 3.325 3.390 8,569 -0.07(-2.02%)
Feb 07, 2020 3.630 3.643 3.280 3.460 13,900 -0.17(-4.68%)
Feb 06, 2020 3.630 3.750 3.620 3.630 30,410 +0.06(+1.68%)
Feb 05, 2020 3.720 3.730 3.550 3.570 10,866 -0.08(-2.33%)
Feb 04, 2020 3.690 3.735 3.630 3.655 19,692 +0.02(+0.69%)
Feb 03, 2020 3.580 3.680 3.580 3.630 10,919 +0.10(+2.83%)
Jan 31, 2020 3.600 3.670 3.530 3.530 20,000 -0.04(-1.12%)
Jan 30, 2020 3.490 3.685 3.490 3.570 3,624 +0.01(+0.28%)
Jan 29, 2020 3.510 3.760 3.510 3.560 9,444 -0.04(-1.11%)
Jan 28, 2020 3.570 3.809 3.500 3.600 17,862 +0.04(+1.12%)
Jan 27, 2020 3.700 3.710 3.540 3.560 18,112 -0.22(-5.82%)
Jan 24, 2020 3.810 3.830 3.660 3.780 30,500 +0.06(+1.61%)
Jan 23, 2020 3.780 3.890 3.720 3.720 27,555 -0.03(-0.80%)
Jan 22, 2020 3.653 3.760 3.653 3.750 5,325 +0.06(+1.63%)
Jan 21, 2020 3.680 3.690 3.490 3.690 23,145 +0.00(+0.00%)
Jan 17, 2020 3.460 3.690 3.460 3.690 13,800 +0.30(+8.85%)
Jan 16, 2020 3.540 3.690 3.330 3.390 89,986 -0.07(-2.02%)
Jan 15, 2020 3.490 3.700 3.450 3.460 27,391 -0.03(-0.86%)
Jan 14, 2020 3.600 3.700 3.490 3.490 15,314 -0.09(-2.51%)
Jan 13, 2020 3.390 3.690 3.370 3.580 31,140 +0.11(+3.17%)
Jan 10, 2020 3.440 3.490 3.340 3.470 15,100 +0.14(+4.20%)
Jan 09, 2020 3.260 3.560 3.250 3.330 5,912 +0.03(+0.91%)
Jan 08, 2020 3.300 3.380 3.240 3.300 5,908 +0.00(+0.00%)
Jan 07, 2020 3.250 3.410 3.250 3.300 17,653 -0.05(-1.49%)
Jan 06, 2020 3.270 3.360 3.240 3.350 18,291 -0.08(-2.33%)
Jan 03, 2020 3.250 3.640 3.250 3.430 30,500 +0.09(+2.69%)
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.