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 (%)
Mar 29, 2019 5.490 5.490 5.240 5.240 54,100 -0.20(-3.68%)
Mar 28, 2019 5.400 5.590 5.310 5.440 53,963 +0.04(+0.74%)
Mar 27, 2019 5.530 5.730 5.300 5.400 87,062 -0.14(-2.53%)
Mar 26, 2019 5.550 5.820 5.420 5.540 27,450 +0.07(+1.28%)
Mar 25, 2019 5.745 5.745 5.400 5.470 20,340 -0.13(-2.32%)
Mar 22, 2019 5.820 5.850 5.600 5.600 56,500 -0.25(-4.27%)
Mar 21, 2019 5.810 5.920 5.660 5.850 30,994 +0.03(+0.52%)
Mar 20, 2019 5.750 5.920 5.550 5.820 30,738 +0.05(+0.87%)
Mar 19, 2019 5.860 5.963 5.750 5.770 35,687 -0.06(-1.03%)
Mar 18, 2019 5.960 5.995 5.670 5.830 70,962 -0.13(-2.18%)
Mar 15, 2019 6.350 6.445 5.900 5.960 106,800 -0.38(-5.99%)
Mar 14, 2019 6.450 6.450 5.970 6.340 25,689 -0.06(-0.94%)
Mar 13, 2019 6.430 6.450 6.125 6.400 44,600 -0.02(-0.31%)
Mar 12, 2019 5.750 6.430 5.750 6.420 29,096 +0.67(+11.65%)
Mar 11, 2019 5.800 5.800 5.690 5.750 14,674 -0.04(-0.69%)
Mar 08, 2019 5.570 5.870 5.570 5.790 8,300 +0.19(+3.39%)
Mar 07, 2019 5.780 5.890 5.500 5.600 64,759 -0.22(-3.78%)
Mar 06, 2019 5.790 5.930 5.750 5.820 69,824 +0.01(+0.17%)
Mar 05, 2019 6.100 6.100 5.750 5.810 63,324 -0.22(-3.65%)
Mar 04, 2019 6.150 6.150 6.010 6.030 8,300 -0.14(-2.27%)
Mar 01, 2019 6.300 6.300 6.110 6.170 31,600 -0.06(-0.96%)
Feb 28, 2019 6.240 6.270 6.200 6.230 29,005 -0.04(-0.64%)
Feb 27, 2019 6.300 6.305 6.160 6.270 17,342 -0.08(-1.26%)
Feb 26, 2019 6.350 6.463 6.190 6.350 103,073 +0.14(+2.25%)
Feb 25, 2019 6.480 6.510 6.190 6.210 42,525 -0.32(-4.90%)
Feb 22, 2019 6.540 6.550 6.360 6.530 41,400 +0.04(+0.62%)
Feb 21, 2019 6.500 6.550 6.350 6.490 56,957 -0.01(-0.15%)
Feb 20, 2019 6.240 6.710 6.230 6.500 173,774 +0.27(+4.33%)
Feb 19, 2019 8.250 8.394 6.020 6.230 354,974 -2.18(-25.92%)
Feb 15, 2019 8.640 8.640 8.275 8.410 19,300 -0.15(-1.75%)
Feb 14, 2019 8.500 8.830 8.490 8.560 17,441 -0.08(-0.93%)
Feb 13, 2019 8.810 8.810 8.490 8.640 11,390 -0.15(-1.71%)
Feb 12, 2019 8.490 8.790 8.255 8.790 23,843 +0.22(+2.57%)
Feb 11, 2019 8.490 8.689 8.250 8.570 22,726 -0.19(-2.17%)
Feb 08, 2019 8.500 8.830 7.880 8.760 75,900 +0.64(+7.88%)
Feb 07, 2019 7.920 8.460 7.890 8.120 12,873 +0.04(+0.50%)
Feb 06, 2019 8.010 8.290 7.910 8.080 11,931 +0.02(+0.25%)
Feb 05, 2019 8.130 8.880 8.060 8.060 5,497 -0.04(-0.49%)
Feb 04, 2019 8.310 8.410 7.955 8.100 7,522 -0.22(-2.64%)
Feb 01, 2019 8.400 8.540 8.110 8.320 5,300 +0.03(+0.36%)
Jan 31, 2019 8.160 8.400 8.060 8.290 11,301 +0.07(+0.85%)
Jan 30, 2019 8.470 8.470 8.050 8.220 11,363 -0.12(-1.44%)
Jan 29, 2019 8.120 8.550 8.120 8.340 4,941 +0.27(+3.35%)
Jan 28, 2019 8.660 8.660 8.070 8.070 11,681 -0.73(-8.30%)
Jan 25, 2019 8.880 8.880 8.480 8.800 5,800 +0.12(+1.38%)
Jan 24, 2019 7.980 8.760 7.980 8.680 19,916 +0.70(+8.77%)
Jan 23, 2019 8.270 8.270 7.840 7.980 10,000 -0.23(-2.80%)
Jan 22, 2019 8.590 8.620 8.200 8.210 11,545 -0.45(-5.20%)
Jan 18, 2019 8.250 9.000 8.250 8.660 21,400 +0.43(+5.22%)
Jan 17, 2019 8.540 8.910 8.050 8.230 23,326 -0.45(-5.18%)
Jan 16, 2019 8.880 8.970 8.570 8.680 12,945 -0.14(-1.59%)
Jan 15, 2019 8.760 9.090 8.750 8.820 9,242 +0.20(+2.32%)
Jan 14, 2019 8.780 8.780 8.520 8.620 21,215 -0.22(-2.49%)
Jan 11, 2019 8.950 8.950 8.670 8.840 9,300 -0.12(-1.34%)
Jan 10, 2019 9.020 9.050 8.800 8.960 9,211 -0.04(-0.44%)
Jan 09, 2019 8.700 9.100 8.700 9.000 30,140 +0.26(+2.97%)
Jan 08, 2019 8.800 9.250 8.470 8.740 23,092 -0.05(-0.57%)
Jan 07, 2019 9.250 9.385 8.680 8.790 41,940 -0.27(-2.98%)
Jan 04, 2019 8.980 9.395 8.725 9.060 43,900 +0.36(+4.14%)
Jan 03, 2019 8.810 8.880 8.520 8.700 39,192 +0.10(+1.16%)
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.