Skip to main content

Infrastructure and Energy Alternatives Inc (NQ: IEA )

13.72 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.140 9.340 9.000 9.000 46,620 -0.05(-0.55%)
May 30, 2018 9.223 9.320 8.890 9.050 98,315 -0.28(-3.00%)
May 29, 2018 9.340 9.340 9.190 9.330 13,179 +0.15(+1.63%)
May 25, 2018 9.180 9.180 9.180 0 +0.00(+0.00%)
May 24, 2018 9.590 9.590 9.160 9.180 78,443 -0.10(-1.02%)
May 23, 2018 9.320 9.320 9.200 9.275 18,500 -0.03(-0.27%)
May 22, 2018 9.440 9.470 9.000 9.300 23,445 -0.05(-0.53%)
May 21, 2018 9.200 9.500 9.060 9.350 109,898 +0.11(+1.19%)
May 18, 2018 9.090 9.240 8.870 9.240 28,931 +0.05(+0.54%)
May 17, 2018 9.420 9.490 9.000 9.190 40,076 -0.16(-1.71%)
May 16, 2018 9.700 9.700 9.190 9.350 47,936 -0.16(-1.63%)
May 15, 2018 9.690 9.690 9.410 9.505 10,573 -0.07(-0.78%)
May 14, 2018 9.640 9.765 9.270 9.580 53,569 -0.02(-0.21%)
May 11, 2018 9.500 9.760 9.300 9.600 12,128 +0.30(+3.23%)
May 10, 2018 9.310 9.600 9.250 9.300 91,350 -0.14(-1.48%)
May 09, 2018 9.600 9.691 9.310 9.440 84,108 -0.01(-0.11%)
May 08, 2018 9.570 9.800 9.450 9.450 117,546 -0.05(-0.53%)
May 07, 2018 9.500 9.860 9.450 9.500 264,388 +0.24(+2.59%)
May 04, 2018 9.390 9.570 9.200 9.260 44,254 +0.04(+0.38%)
May 03, 2018 9.400 9.400 9.170 9.225 8,332 +0.03(+0.27%)
May 02, 2018 9.200 9.400 9.200 9.200 31,518 -0.05(-0.54%)
May 01, 2018 9.330 9.400 9.140 9.250 21,233 -0.15(-1.60%)
Apr 30, 2018 9.360 9.460 9.120 9.400 31,427 +0.10(+1.08%)
Apr 27, 2018 9.400 9.414 9.040 9.300 6,979 -0.04(-0.43%)
Apr 26, 2018 9.170 9.655 9.170 9.340 13,766 +0.04(+0.43%)
Apr 25, 2018 9.440 9.440 9.000 9.300 4,769 -0.10(-1.06%)
Apr 24, 2018 9.411 9.440 9.250 9.400 13,532 +0.02(+0.21%)
Apr 23, 2018 9.340 9.380 8.960 9.380 19,267 +0.03(+0.32%)
Apr 20, 2018 9.300 9.350 9.050 9.350 24,416 +0.05(+0.54%)
Apr 19, 2018 9.440 9.440 9.250 9.300 13,232 -0.01(-0.11%)
Apr 18, 2018 9.402 9.450 9.290 9.310 8,892 -0.04(-0.43%)
Apr 17, 2018 9.420 9.425 9.350 9.350 32,016 -0.14(-1.48%)
Apr 16, 2018 9.430 9.500 9.370 9.490 43,905 +0.09(+0.96%)
Apr 13, 2018 9.450 9.500 9.300 9.400 36,476 -0.04(-0.42%)
Apr 12, 2018 9.400 9.450 9.400 9.440 18,953 +0.01(+0.11%)
Apr 11, 2018 9.420 9.490 9.360 9.430 12,953 +0.03(+0.32%)
Apr 10, 2018 9.250 9.490 9.250 9.400 50,117 +0.27(+2.96%)
Apr 09, 2018 8.960 9.655 8.960 9.130 38,621 +0.17(+1.90%)
Apr 06, 2018 9.010 9.140 8.920 8.960 78,050 +0.01(+0.11%)
Apr 05, 2018 9.000 9.152 8.920 8.950 164,321 +0.25(+2.87%)
Apr 04, 2018 8.940 8.940 8.651 8.700 10,087 -0.18(-2.03%)
Apr 03, 2018 9.000 9.015 8.600 8.880 20,268 +0.04(+0.50%)
Apr 02, 2018 8.705 8.900 8.705 8.836 1,094,800 -0.00(-0.02%)
Mar 29, 2018 8.838 8.838 8.838 0 +0.34(+3.97%)
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.