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 (%)
May 31, 2022 8.360 8.540 7.980 8.130 359,553 -0.28(-3.33%)
May 27, 2022 8.240 8.535 8.240 8.410 211,506 +0.15(+1.82%)
May 26, 2022 7.990 8.339 7.990 8.260 234,310 +0.32(+4.03%)
May 25, 2022 7.580 7.990 7.570 7.940 281,882 +0.26(+3.39%)
May 24, 2022 7.880 7.950 7.345 7.680 291,411 -0.28(-3.52%)
May 23, 2022 7.710 7.980 7.540 7.960 260,938 +0.35(+4.60%)
May 20, 2022 7.880 8.075 7.220 7.610 408,906 -0.17(-2.19%)
May 19, 2022 7.360 7.970 7.360 7.780 504,966 +0.31(+4.15%)
May 18, 2022 7.440 8.360 7.400 7.470 758,693 +0.03(+0.40%)
May 17, 2022 6.900 7.540 6.900 7.440 448,240 +0.73(+10.88%)
May 16, 2022 6.960 7.140 6.670 6.710 664,959 -0.29(-4.14%)
May 13, 2022 7.040 7.260 6.900 7.000 586,922 +0.01(+0.14%)
May 12, 2022 6.470 7.290 6.378 6.990 618,127 +0.20(+2.95%)
May 11, 2022 6.750 6.943 6.430 6.790 687,195 -0.11(-1.59%)
May 10, 2022 8.560 8.700 6.780 6.900 1,007,485 -1.68(-19.58%)
May 09, 2022 9.000 9.000 8.420 8.580 337,695 -0.59(-6.43%)
May 06, 2022 9.510 9.630 9.070 9.170 266,598 -0.44(-4.58%)
May 05, 2022 9.840 9.900 9.430 9.610 565,032 -0.36(-3.61%)
May 04, 2022 9.490 10.01 9.390 9.970 240,806 +0.48(+5.06%)
May 03, 2022 9.190 9.750 9.100 9.490 343,968 +0.28(+3.04%)
May 02, 2022 9.350 9.410 8.870 9.210 877,474 -0.14(-1.50%)
Apr 29, 2022 9.690 9.835 9.325 9.350 258,869 -0.39(-4.00%)
Apr 28, 2022 10.04 10.14 9.610 9.740 243,858 -0.16(-1.62%)
Apr 27, 2022 10.03 10.21 9.710 9.900 289,783 -0.10(-1.00%)
Apr 26, 2022 10.25 10.29 9.920 10.00 331,863 -0.33(-3.19%)
Apr 25, 2022 10.19 10.45 9.850 10.33 300,405 -0.20(-1.90%)
Apr 22, 2022 10.43 10.65 10.28 10.53 498,886 -0.06(-0.57%)
Apr 21, 2022 11.86 11.86 10.49 10.59 440,682 -1.10(-9.41%)
Apr 20, 2022 11.93 11.99 11.68 11.69 200,317 -0.26(-2.18%)
Apr 19, 2022 11.89 12.12 11.83 11.95 174,555 +0.07(+0.59%)
Apr 18, 2022 11.63 11.89 11.51 11.88 208,172 +0.28(+2.41%)
Apr 14, 2022 11.91 11.96 11.60 11.60 216,732 -0.27(-2.27%)
Apr 13, 2022 11.66 11.99 11.66 11.87 213,323 +0.27(+2.33%)
Apr 12, 2022 11.87 12.06 11.48 11.60 256,070 -0.23(-1.94%)
Apr 11, 2022 12.37 12.38 11.65 11.83 326,345 -0.68(-5.44%)
Apr 08, 2022 12.47 12.55 12.26 12.51 478,036 -0.03(-0.24%)
Apr 07, 2022 12.20 12.57 12.12 12.54 625,268 +0.38(+3.12%)
Apr 06, 2022 11.74 12.25 11.50 12.16 490,744 +0.26(+2.18%)
Apr 05, 2022 11.75 12.05 11.67 11.90 572,998 +0.13(+1.10%)
Apr 04, 2022 11.66 11.90 11.37 11.77 456,983 +0.11(+0.94%)
Apr 01, 2022 11.94 12.19 11.49 11.66 635,319 -0.19(-1.60%)
Mar 31, 2022 12.93 13.21 11.80 11.85 952,545 -0.99(-7.71%)
Mar 30, 2022 13.80 13.80 12.65 12.84 1,696,777 -0.92(-6.69%)
Mar 29, 2022 13.90 14.11 13.63 13.76 539,129 -0.07(-0.51%)
Mar 28, 2022 14.00 14.11 13.53 13.83 456,488 -0.20(-1.43%)
Mar 25, 2022 14.13 14.13 13.76 14.03 598,763 -0.06(-0.43%)
Mar 24, 2022 12.64 14.09 12.42 14.09 1,044,152 +1.27(+9.91%)
Mar 23, 2022 13.50 13.57 12.73 12.82 662,058 -0.73(-5.39%)
Mar 22, 2022 13.50 13.97 13.47 13.55 527,405 +0.15(+1.12%)
Mar 21, 2022 14.36 14.36 13.11 13.40 773,424 -0.77(-5.43%)
Mar 18, 2022 13.30 14.45 13.28 14.17 1,904,589 +0.75(+5.59%)
Mar 17, 2022 13.30 13.72 13.18 13.42 782,814 +0.22(+1.67%)
Mar 16, 2022 13.28 13.49 12.83 13.20 467,515 -0.05(-0.38%)
Mar 15, 2022 13.07 13.39 12.64 13.25 544,525 +0.08(+0.61%)
Mar 14, 2022 13.10 13.45 12.78 13.17 705,764 +0.07(+0.53%)
Mar 11, 2022 12.72 13.37 12.72 13.10 1,129,886 +0.30(+2.34%)
Mar 10, 2022 12.48 13.29 12.44 12.80 908,005 +0.18(+1.43%)
Mar 09, 2022 12.59 13.40 12.45 12.62 904,738 +0.37(+3.02%)
Mar 08, 2022 11.52 13.05 11.51 12.25 1,819,305 +1.01(+8.99%)
Mar 07, 2022 10.54 11.33 10.42 11.24 616,597 +0.69(+6.54%)
Mar 04, 2022 10.60 10.89 10.27 10.55 1,158,343 -0.26(-2.41%)
Mar 03, 2022 10.81 10.97 10.59 10.81 224,469 +0.00(+0.00%)
Mar 02, 2022 10.36 11.03 10.36 10.81 234,451 +0.51(+4.95%)
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.