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 31, 2022 12.93 13.21 11.80 11.85 952,545 -0.99(-7.71%)
Mar 30, 2022 13.80 13.80 12.65 12.84 1,696,777 -0.92(-6.69%)
Mar 29, 2022 13.90 14.11 13.63 13.76 539,129 -0.07(-0.51%)
Mar 28, 2022 14.00 14.11 13.53 13.83 456,488 -0.20(-1.43%)
Mar 25, 2022 14.13 14.13 13.76 14.03 598,763 -0.06(-0.43%)
Mar 24, 2022 12.64 14.09 12.42 14.09 1,044,152 +1.27(+9.91%)
Mar 23, 2022 13.50 13.57 12.73 12.82 662,058 -0.73(-5.39%)
Mar 22, 2022 13.50 13.97 13.47 13.55 527,405 +0.15(+1.12%)
Mar 21, 2022 14.36 14.36 13.11 13.40 773,424 -0.77(-5.43%)
Mar 18, 2022 13.30 14.45 13.28 14.17 1,904,589 +0.75(+5.59%)
Mar 17, 2022 13.30 13.72 13.18 13.42 782,814 +0.22(+1.67%)
Mar 16, 2022 13.28 13.49 12.83 13.20 467,515 -0.05(-0.38%)
Mar 15, 2022 13.07 13.39 12.64 13.25 544,525 +0.08(+0.61%)
Mar 14, 2022 13.10 13.45 12.78 13.17 705,764 +0.07(+0.53%)
Mar 11, 2022 12.72 13.37 12.72 13.10 1,129,886 +0.30(+2.34%)
Mar 10, 2022 12.48 13.29 12.44 12.80 908,005 +0.18(+1.43%)
Mar 09, 2022 12.59 13.40 12.45 12.62 904,738 +0.37(+3.02%)
Mar 08, 2022 11.52 13.05 11.51 12.25 1,819,305 +1.01(+8.99%)
Mar 07, 2022 10.54 11.33 10.42 11.24 616,597 +0.69(+6.54%)
Mar 04, 2022 10.60 10.89 10.27 10.55 1,158,343 -0.26(-2.41%)
Mar 03, 2022 10.81 10.97 10.59 10.81 224,469 +0.00(+0.00%)
Mar 02, 2022 10.36 11.03 10.36 10.81 234,451 +0.51(+4.95%)
Mar 01, 2022 10.92 11.01 10.20 10.30 324,210 -0.58(-5.33%)
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%)
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.