Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infrastructure and Energy Alternatives Inc (NQ: IEA )

N/A 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 (%)
Jun 28, 2019 2.010 2.210 1.890 2.040 1,714,900 +0.04(+2.00%)
Jun 27, 2019 2.020 2.280 1.960 2.000 255,566 -0.01(-0.50%)
Jun 26, 2019 2.000 2.070 1.860 2.010 185,092 +0.01(+0.50%)
Jun 25, 2019 1.850 2.120 1.830 2.000 575,618 +0.17(+9.29%)
Jun 24, 2019 2.280 2.280 1.810 1.830 158,594 -0.45(-19.74%)
Jun 21, 2019 2.480 2.480 2.260 2.280 99,900 -0.22(-8.80%)
Jun 20, 2019 2.590 2.670 2.435 2.500 141,830 -0.09(-3.47%)
Jun 19, 2019 2.740 2.850 2.550 2.590 85,022 -0.17(-6.16%)
Jun 18, 2019 2.570 2.880 2.570 2.760 62,075 +0.05(+1.85%)
Jun 17, 2019 2.900 3.035 2.700 2.710 181,688 -0.30(-9.97%)
Jun 14, 2019 3.010 3.220 2.900 3.010 89,100 -0.01(-0.33%)
Jun 13, 2019 2.990 3.065 2.800 3.020 113,636 +0.07(+2.37%)
Jun 12, 2019 2.960 3.040 2.925 2.950 127,598 -0.06(-1.99%)
Jun 11, 2019 2.850 3.140 2.840 3.010 116,220 +0.19(+6.74%)
Jun 10, 2019 2.760 3.055 2.650 2.820 191,326 +0.06(+2.17%)
Jun 07, 2019 2.550 3.280 2.550 2.760 269,000 +0.21(+8.24%)
Jun 06, 2019 2.580 2.750 2.510 2.550 211,447 -0.04(-1.54%)
Jun 05, 2019 2.700 2.810 2.380 2.590 61,838 -0.11(-4.07%)
Jun 04, 2019 2.820 2.875 2.640 2.700 238,994 -0.10(-3.57%)
Jun 03, 2019 2.640 2.820 2.600 2.800 66,230 +0.02(+0.72%)
May 31, 2019 2.840 2.870 2.760 2.780 116,900 -0.13(-4.47%)
May 30, 2019 2.900 2.970 2.750 2.910 46,455 +0.02(+0.69%)
May 29, 2019 2.860 2.995 2.630 2.890 117,809 +0.02(+0.70%)
May 28, 2019 3.160 3.360 2.810 2.870 211,416 -0.19(-6.21%)
May 24, 2019 3.000 3.370 2.810 3.060 180,100 +0.06(+2.00%)
May 23, 2019 3.410 3.600 2.940 3.000 150,840 -0.45(-13.04%)
May 22, 2019 3.720 3.720 3.430 3.450 65,242 -0.30(-8.00%)
May 21, 2019 4.200 4.200 3.500 3.750 146,792 -0.46(-10.93%)
May 20, 2019 4.170 4.430 3.920 4.210 76,687 +0.37(+9.64%)
May 17, 2019 4.190 4.230 3.800 3.840 136,700 -0.40(-9.43%)
May 16, 2019 4.630 4.630 4.181 4.240 93,436 -0.33(-7.22%)
May 15, 2019 4.520 4.730 4.370 4.570 46,622 +0.16(+3.63%)
May 14, 2019 4.620 4.620 4.340 4.410 85,593 -0.17(-3.71%)
May 13, 2019 4.850 4.860 4.490 4.580 128,588 -0.32(-6.53%)
May 10, 2019 4.600 5.100 4.440 4.900 136,700 +0.38(+8.41%)
May 09, 2019 4.380 4.570 4.320 4.520 44,632 +0.04(+0.89%)
May 08, 2019 4.440 4.540 4.380 4.480 74,442 +0.04(+0.90%)
May 07, 2019 4.550 4.550 4.280 4.440 159,099 -0.07(-1.55%)
May 06, 2019 4.470 4.657 4.360 4.510 73,456 +0.03(+0.67%)
May 03, 2019 4.440 4.640 4.400 4.480 48,900 +0.20(+4.67%)
May 02, 2019 4.650 4.650 4.225 4.280 119,059 -0.23(-5.10%)
May 01, 2019 4.550 4.700 4.495 4.510 47,302 -0.03(-0.66%)
Apr 30, 2019 4.720 4.720 4.450 4.540 89,040 -0.18(-3.81%)
Apr 29, 2019 4.650 4.910 4.500 4.720 30,482 +0.08(+1.72%)
Apr 26, 2019 4.570 4.790 4.430 4.640 158,000 +0.01(+0.22%)
Apr 25, 2019 4.620 4.730 4.515 4.630 56,694 +0.01(+0.22%)
Apr 24, 2019 4.610 4.840 4.500 4.620 132,159 +0.00(+0.00%)
Apr 23, 2019 4.580 4.690 4.540 4.620 16,775 +0.06(+1.32%)
Apr 22, 2019 4.610 4.780 4.420 4.560 34,187 -0.03(-0.65%)
Apr 18, 2019 4.750 5.060 4.460 4.590 130,100 -0.20(-4.18%)
Apr 17, 2019 4.950 5.150 4.740 4.790 110,301 -0.17(-3.43%)
Apr 16, 2019 5.050 5.184 4.790 4.960 68,083 -0.08(-1.59%)
Apr 15, 2019 4.900 5.230 4.610 5.040 195,508 +0.20(+4.13%)
Apr 12, 2019 4.850 5.280 4.760 4.840 196,700 -0.06(-1.22%)
Apr 11, 2019 4.590 5.130 4.500 4.900 133,434 +0.34(+7.46%)
Apr 10, 2019 4.500 5.080 4.450 4.560 379,896 +0.08(+1.79%)
Apr 09, 2019 4.610 4.640 4.395 4.480 123,272 -0.20(-4.27%)
Apr 08, 2019 4.740 4.790 4.380 4.680 164,075 -0.06(-1.27%)
Apr 05, 2019 5.000 5.010 4.660 4.740 54,800 -0.27(-5.39%)
Apr 04, 2019 5.060 5.300 4.900 5.010 35,289 -0.16(-3.09%)
Apr 03, 2019 5.180 5.400 4.900 5.170 30,060 +0.04(+0.78%)
Apr 02, 2019 5.160 5.219 4.890 5.130 43,311 -0.03(-0.58%)
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.