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 29, 2020 1.950 1.950 1.830 1.890 7,700 -0.03(-1.56%)
May 28, 2020 1.870 1.950 1.860 1.920 22,890 +0.05(+2.67%)
May 27, 2020 1.920 1.940 1.850 1.870 26,338 -0.03(-1.58%)
May 26, 2020 1.970 1.970 1.850 1.900 38,547 +0.02(+1.06%)
May 22, 2020 1.910 1.930 1.840 1.880 19,300 +0.04(+2.17%)
May 21, 2020 1.850 1.950 1.800 1.840 32,018 -0.05(-2.65%)
May 20, 2020 1.890 1.940 1.855 1.890 36,755 +0.08(+4.42%)
May 19, 2020 1.950 1.950 1.720 1.810 107,470 -0.13(-6.70%)
May 18, 2020 1.900 1.960 1.830 1.940 59,836 +0.09(+4.86%)
May 15, 2020 1.800 1.880 1.650 1.850 83,400 -0.03(-1.60%)
May 14, 2020 1.660 1.990 1.660 1.880 69,913 +0.20(+11.90%)
May 13, 2020 1.850 1.990 1.630 1.680 196,521 -0.14(-7.69%)
May 12, 2020 1.899 1.905 1.741 1.820 152,256 -0.05(-2.67%)
May 11, 2020 2.080 2.080 1.870 1.870 75,312 -0.13(-6.50%)
May 08, 2020 2.060 2.675 1.940 2.000 158,700 -0.15(-6.98%)
May 07, 2020 2.030 2.150 2.010 2.150 13,717 +0.11(+5.39%)
May 06, 2020 1.930 2.040 1.930 2.040 6,126 +0.05(+2.51%)
May 05, 2020 2.000 2.050 1.950 1.990 20,776 -0.02(-1.00%)
May 04, 2020 1.900 2.100 1.900 2.010 7,388 +0.11(+5.79%)
May 01, 2020 2.100 2.100 1.870 1.900 40,200 -0.19(-9.09%)
Apr 30, 2020 2.190 2.200 2.060 2.090 7,787 -0.07(-3.24%)
Apr 29, 2020 2.080 2.200 2.020 2.160 37,658 +0.14(+6.93%)
Apr 28, 2020 1.940 2.035 1.890 2.020 30,731 +0.06(+3.06%)
Apr 27, 2020 1.880 1.980 1.850 1.960 31,344 +0.16(+8.89%)
Apr 24, 2020 1.890 1.930 1.710 1.800 72,700 -0.15(-7.69%)
Apr 23, 2020 1.930 2.100 1.890 1.950 32,728 +0.00(+0.00%)
Apr 22, 2020 1.800 2.000 1.700 1.950 40,594 +0.13(+7.08%)
Apr 21, 2020 1.850 1.950 1.700 1.821 16,694 -0.14(-7.09%)
Apr 20, 2020 1.940 1.980 1.820 1.960 46,221 -0.05(-2.33%)
Apr 17, 2020 1.990 2.096 1.769 2.007 86,400 +0.02(+0.84%)
Apr 16, 2020 2.140 2.490 1.970 1.990 397,784 -0.16(-7.44%)
Apr 15, 2020 2.000 2.170 2.000 2.150 27,459 +0.21(+10.82%)
Apr 14, 2020 2.050 2.270 1.940 1.940 49,724 -0.10(-4.90%)
Apr 13, 2020 2.160 2.160 1.980 2.040 30,273 -0.04(-1.92%)
Apr 09, 2020 2.060 2.163 1.920 2.080 27,300 +0.05(+2.46%)
Apr 08, 2020 1.950 2.120 1.910 2.030 53,396 +0.14(+7.41%)
Apr 07, 2020 1.970 2.022 1.750 1.890 36,966 +0.13(+7.39%)
Apr 06, 2020 1.790 1.920 1.640 1.760 34,105 +0.04(+2.33%)
Apr 03, 2020 1.740 1.850 1.700 1.720 20,600 -0.06(-3.37%)
Apr 02, 2020 1.770 2.200 1.770 1.780 9,756 +0.03(+1.71%)
Apr 01, 2020 2.000 2.000 1.750 1.750 49,640 -0.26(-12.94%)
Mar 31, 2020 2.070 2.120 2.010 2.010 15,397 -0.03(-1.47%)
Mar 30, 2020 2.080 2.080 1.990 2.040 9,657 -0.11(-5.12%)
Mar 27, 2020 2.040 2.240 2.000 2.150 6,900 -0.09(-4.15%)
Mar 26, 2020 2.060 2.250 1.920 2.243 24,709 +0.21(+10.49%)
Mar 25, 2020 1.909 2.076 1.909 2.030 15,630 +0.13(+6.84%)
Mar 24, 2020 2.010 2.038 1.880 1.900 25,076 +0.00(+0.00%)
Mar 23, 2020 2.180 2.180 1.866 1.900 19,546 -0.18(-8.65%)
Mar 20, 2020 2.140 2.230 2.000 2.080 5,600 -0.02(-0.95%)
Mar 19, 2020 1.820 2.170 1.800 2.100 22,008 +0.16(+8.25%)
Mar 18, 2020 1.990 2.100 1.860 1.940 23,079 -0.21(-9.77%)
Mar 17, 2020 2.090 2.760 2.030 2.150 9,732 +0.11(+5.39%)
Mar 16, 2020 2.010 2.240 1.800 2.040 27,985 -0.12(-5.56%)
Mar 13, 2020 2.060 2.470 2.020 2.160 73,200 +0.19(+9.37%)
Mar 12, 2020 2.040 2.330 1.975 1.975 55,084 -0.06(-3.19%)
Mar 11, 2020 2.890 2.890 2.010 2.040 56,136 -0.50(-19.69%)
Mar 10, 2020 2.550 2.630 2.500 2.540 23,234 +0.02(+0.79%)
Mar 09, 2020 2.800 2.800 2.520 2.520 21,976 -0.43(-14.58%)
Mar 06, 2020 2.790 3.030 2.775 2.950 5,200 -0.05(-1.67%)
Mar 05, 2020 3.200 3.290 3.000 3.000 11,327 -0.07(-2.28%)
Mar 04, 2020 3.168 3.253 3.060 3.070 21,198 -0.12(-3.76%)
Mar 03, 2020 3.000 3.450 3.000 3.190 38,465 +0.34(+11.93%)
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.