Infrastructure and Energy Alternatives Inc (NQ: IEA )

13.69 USD +0.09 (+0.66%)
Official Closing Price Updated: 7:11 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 13.44 13.82 13.23 13.69 321,000 +0.09(+0.66%)
Apr 08, 2021 13.62 13.89 12.90 13.60 675,317 -0.28(-2.02%)
Apr 07, 2021 14.37 14.54 13.81 13.88 525,223 -0.74(-5.06%)
Apr 06, 2021 14.07 14.83 13.90 14.62 547,071 +0.43(+3.03%)
Apr 05, 2021 15.50 15.71 14.15 14.19 649,259 -0.80(-5.34%)
Apr 01, 2021 16.03 16.10 14.40 14.99 1,457,600 -1.31(-8.04%)
Mar 31, 2021 16.22 17.10 15.53 16.30 1,509,785 +0.87(+5.64%)
Mar 30, 2021 14.22 15.52 13.91 15.43 1,552,610 +1.28(+9.05%)
Mar 29, 2021 14.41 14.55 13.13 14.15 932,124 -0.20(-1.39%)
Mar 26, 2021 14.19 14.90 13.56 14.35 930,100 +0.64(+4.67%)
Mar 25, 2021 12.74 13.80 12.52 13.71 1,060,030 +0.70(+5.38%)
Mar 24, 2021 14.25 14.35 12.95 13.01 969,358 -0.96(-6.87%)
Mar 23, 2021 14.81 14.87 13.60 13.97 931,023 -0.80(-5.42%)
Mar 22, 2021 15.45 15.45 14.58 14.77 999,753 -0.47(-3.08%)
Mar 19, 2021 14.92 15.43 14.07 15.24 1,956,300 +0.45(+3.04%)
Mar 18, 2021 16.00 16.13 14.58 14.79 819,230 -1.38(-8.53%)
Mar 17, 2021 15.98 16.34 15.39 16.17 569,224 -0.23(-1.40%)
Mar 16, 2021 17.04 17.29 16.06 16.40 508,940 -0.48(-2.84%)
Mar 15, 2021 16.42 17.28 16.00 16.88 827,856 +0.68(+4.20%)
Mar 12, 2021 16.10 16.45 15.61 16.20 470,900 -0.32(-1.94%)
Mar 11, 2021 15.24 16.64 15.01 16.52 859,668 +1.63(+10.95%)
Mar 10, 2021 14.19 15.70 14.13 14.89 921,640 +0.94(+6.74%)
Mar 09, 2021 12.90 14.17 12.51 13.95 1,686,371 +0.74(+5.60%)
Mar 08, 2021 13.86 14.23 12.80 13.21 978,273 -0.83(-5.91%)
Mar 05, 2021 14.55 14.89 12.33 14.04 1,227,300 -0.29(-2.02%)
Mar 04, 2021 15.70 16.12 13.50 14.33 1,389,398 -1.30(-8.32%)
Mar 03, 2021 17.01 17.26 15.34 15.63 1,064,401 -1.50(-8.76%)
Mar 02, 2021 17.90 18.20 16.91 17.13 653,463 -0.81(-4.52%)
Mar 01, 2021 17.04 18.15 16.86 17.94 703,634 +1.27(+7.62%)
Feb 26, 2021 16.46 16.94 15.65 16.67 681,900 +0.59(+3.67%)
Feb 25, 2021 17.55 17.63 15.75 16.08 854,387 -1.43(-8.17%)
Feb 24, 2021 17.69 18.07 17.27 17.51 559,067 +0.28(+1.63%)
Feb 23, 2021 16.50 17.53 14.61 17.23 1,145,848 +0.09(+0.53%)
Feb 22, 2021 17.73 17.86 16.95 17.14 742,324 -0.80(-4.46%)
Feb 19, 2021 17.16 18.43 17.04 17.94 1,077,200 +1.22(+7.30%)
Feb 18, 2021 16.88 17.20 16.45 16.72 1,194,553 -0.79(-4.51%)
Feb 17, 2021 19.04 19.13 17.45 17.51 1,775,238 -1.69(-8.80%)
Feb 16, 2021 19.05 20.10 19.05 19.20 1,419,326 +0.40(+2.13%)
Feb 12, 2021 19.00 19.34 18.34 18.80 1,136,000 -0.11(-0.58%)
Feb 11, 2021 19.22 19.65 18.25 18.91 1,482,744 -0.45(-2.32%)
Feb 10, 2021 19.56 20.24 18.78 19.36 1,214,779 -0.51(-2.57%)
Feb 09, 2021 19.35 20.07 18.84 19.87 1,259,987 +0.57(+2.95%)
Feb 08, 2021 20.17 20.65 18.61 19.30 2,044,676 -0.64(-3.21%)
Feb 05, 2021 19.93 20.29 19.14 19.94 2,572,200 +0.85(+4.45%)
Feb 04, 2021 19.30 20.00 18.42 19.09 6,049,480 -2.77(-12.67%)
Feb 03, 2021 20.50 22.20 20.30 21.86 766,628 +1.48(+7.26%)
Feb 02, 2021 20.73 21.35 20.13 20.38 532,278 +0.22(+1.09%)
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.