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 (%)
Feb 28, 2022 10.68 11.16 10.55 10.88 383,368 +0.13(+1.21%)
Feb 25, 2022 10.47 10.75 10.31 10.75 236,252 +0.34(+3.27%)
Feb 24, 2022 9.520 10.52 9.260 10.41 413,993 +0.64(+6.55%)
Feb 23, 2022 9.670 9.880 9.555 9.770 359,887 +0.17(+1.77%)
Feb 22, 2022 9.870 9.955 9.505 9.600 249,673 -0.42(-4.19%)
Feb 18, 2022 10.02 0 -0.28(-2.72%)
Feb 17, 2022 10.40 10.58 10.09 10.30 194,083 -0.26(-2.46%)
Feb 16, 2022 10.39 10.76 10.39 10.56 295,103 +0.17(+1.64%)
Feb 15, 2022 10.41 10.65 10.36 10.39 534,977 +0.18(+1.76%)
Feb 14, 2022 10.20 10.56 10.04 10.21 227,528 +0.06(+0.59%)
Feb 11, 2022 10.21 10.55 9.980 10.15 408,809 -0.08(-0.78%)
Feb 10, 2022 10.25 10.63 10.12 10.23 563,311 -0.15(-1.45%)
Feb 09, 2022 10.12 10.50 10.12 10.38 546,048 +0.33(+3.28%)
Feb 08, 2022 9.490 10.06 9.440 10.05 305,983 +0.54(+5.68%)
Feb 07, 2022 9.060 9.610 9.027 9.510 638,485 +0.41(+4.51%)
Feb 04, 2022 9.130 9.190 8.825 9.100 806,472 +0.17(+1.90%)
Feb 03, 2022 8.730 8.930 280,452 +0.06(+0.68%)
Feb 02, 2022 9.260 9.260 8.820 8.870 223,863 -0.36(-3.90%)
Feb 01, 2022 9.070 9.436 8.682 9.230 342,341 +0.21(+2.33%)
Jan 31, 2022 8.100 9.030 9.020 470,127 +0.90(+11.08%)
Jan 28, 2022 7.770 8.120 7.570 8.120 717,851 +0.28(+3.57%)
Jan 27, 2022 8.410 8.430 7.795 7.840 509,769 -0.52(-6.22%)
Jan 26, 2022 8.720 8.830 8.300 8.360 284,693 -0.19(-2.22%)
Jan 25, 2022 8.380 8.620 8.050 8.550 410,398 +0.06(+0.71%)
Jan 24, 2022 8.440 8.590 7.960 8.490 757,378 -0.20(-2.30%)
Jan 21, 2022 8.630 8.926 8.530 8.690 503,115 -0.05(-0.57%)
Jan 20, 2022 8.940 9.104 8.650 8.740 612,374 -0.15(-1.69%)
Jan 19, 2022 9.420 9.600 8.880 8.890 566,428 -0.47(-5.02%)
Jan 18, 2022 9.500 9.730 9.320 9.360 269,047 -0.29(-3.01%)
Jan 14, 2022 9.650 0 +0.05(+0.52%)
Jan 13, 2022 9.720 9.810 9.510 9.600 339,504 -0.05(-0.52%)
Jan 12, 2022 9.710 9.780 9.540 9.650 314,838 -0.03(-0.31%)
Jan 11, 2022 9.690 9.850 9.540 9.680 386,913 +0.00(+0.00%)
Jan 10, 2022 9.640 9.750 9.410 9.680 308,240 +0.01(+0.10%)
Jan 07, 2022 9.780 10.02 9.550 9.670 343,748 -0.11(-1.12%)
Jan 06, 2022 10.06 10.06 9.460 9.780 330,372 +0.04(+0.41%)
Jan 05, 2022 10.17 10.45 9.700 9.740 885,620 -0.41(-4.04%)
Jan 04, 2022 9.560 10.19 9.520 10.15 942,604 +0.65(+6.84%)
Jan 03, 2022 9.200 9.590 9.200 9.500 429,851 +0.30(+3.26%)
Dec 31, 2021 9.060 9.310 9.060 9.200 329,872 +0.11(+1.21%)
Dec 30, 2021 8.940 9.325 8.940 9.090 631,934 +0.12(+1.34%)
Dec 29, 2021 8.850 9.070 8.690 8.970 392,645 +0.07(+0.79%)
Dec 28, 2021 9.100 9.260 8.780 8.900 517,805 -0.26(-2.84%)
Dec 27, 2021 9.200 9.330 8.900 9.160 574,586 -0.08(-0.87%)
Dec 23, 2021 9.220 9.400 9.120 9.240 452,587 +0.09(+0.98%)
Dec 22, 2021 9.160 9.440 9.100 9.150 396,909 +0.00(+0.00%)
Dec 21, 2021 9.100 9.526 9.090 9.150 683,201 +0.40(+4.57%)
Dec 20, 2021 8.930 8.960 8.430 8.750 582,932 -0.25(-2.78%)
Dec 17, 2021 8.900 9.120 8.570 9.000 992,556 -0.02(-0.22%)
Dec 16, 2021 9.400 9.630 8.900 9.020 418,374 -0.23(-2.49%)
Dec 15, 2021 9.110 9.280 8.770 9.250 612,176 +0.10(+1.09%)
Dec 14, 2021 9.350 9.620 9.120 9.150 308,251 -0.36(-3.79%)
Dec 13, 2021 9.680 9.710 9.460 9.510 439,815 -0.21(-2.16%)
Dec 10, 2021 10.13 10.20 9.590 9.720 424,776 -0.33(-3.28%)
Dec 09, 2021 10.18 10.53 10.03 10.05 298,410 -0.40(-3.83%)
Dec 08, 2021 10.47 10.58 10.30 10.45 255,629 -0.03(-0.29%)
Dec 07, 2021 9.940 10.54 9.870 10.48 440,587 +0.65(+6.61%)
Dec 06, 2021 9.690 9.900 9.540 9.830 609,999 -0.01(-0.10%)
Dec 03, 2021 9.820 9.900 9.500 9.840 822,500 +0.12(+1.23%)
Dec 02, 2021 9.670 9.960 9.630 9.720 527,762 +0.05(+0.52%)
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.