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, 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%)
Jan 02, 2020 3.320 3.450 3.030 3.340 40,174 +0.12(+3.73%)
Dec 31, 2019 3.200 3.400 3.069 3.220 33,800 +0.07(+2.22%)
Dec 30, 2019 3.270 3.280 3.090 3.150 12,407 -0.12(-3.67%)
Dec 27, 2019 3.410 3.470 3.220 3.270 21,900 -0.21(-6.03%)
Dec 26, 2019 3.080 3.490 3.080 3.480 10,796 +0.24(+7.41%)
Dec 24, 2019 3.100 3.240 3.060 3.240 13,000 +0.11(+3.51%)
Dec 23, 2019 3.260 3.344 3.030 3.130 30,303 -0.20(-6.01%)
Dec 20, 2019 3.600 3.610 3.200 3.330 54,500 -0.22(-6.20%)
Dec 19, 2019 3.580 3.615 3.340 3.550 22,733 -0.05(-1.39%)
Dec 18, 2019 3.640 3.700 3.600 3.600 34,486 -0.05(-1.37%)
Dec 17, 2019 3.640 3.739 3.580 3.650 16,062 +0.05(+1.53%)
Dec 16, 2019 3.710 3.840 3.540 3.595 67,835 -0.15(-4.13%)
Dec 13, 2019 3.620 3.760 3.620 3.750 20,400 +0.00(+0.00%)
Dec 12, 2019 3.620 3.850 3.620 3.750 30,146 +0.02(+0.54%)
Dec 11, 2019 3.890 3.940 3.470 3.730 24,818 -0.04(-1.06%)
Dec 10, 2019 3.750 3.850 3.550 3.770 27,527 +0.05(+1.34%)
Dec 09, 2019 3.840 3.840 3.690 3.720 29,798 +0.03(+0.81%)
Dec 06, 2019 4.000 4.030 3.670 3.690 81,400 -0.23(-5.87%)
Dec 05, 2019 3.630 3.970 3.610 3.920 44,468 +0.31(+8.59%)
Dec 04, 2019 3.340 3.830 3.212 3.610 68,021 +0.36(+11.08%)
Dec 03, 2019 2.970 3.560 2.970 3.250 16,778 +0.29(+9.80%)
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.