Infrastructure and Energy Alternatives Inc (NQ: IEA )

13.72 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 2.990 2.990 2.950 2.960 10,722 -0.06(-1.99%)
Nov 29, 2019 2.970 3.020 2.970 3.020 3,000 +0.05(+1.68%)
Nov 27, 2019 2.890 2.990 2.760 2.970 14,800 +0.19(+6.83%)
Nov 26, 2019 2.950 3.000 2.700 2.780 81,965 -0.12(-4.14%)
Nov 25, 2019 2.680 2.950 2.679 2.900 22,121 +0.22(+8.21%)
Nov 22, 2019 2.550 2.730 2.540 2.680 39,100 +0.13(+5.10%)
Nov 21, 2019 2.400 2.565 2.400 2.550 16,935 +0.08(+3.24%)
Nov 20, 2019 2.388 2.585 2.330 2.470 87,097 +0.09(+3.78%)
Nov 19, 2019 2.290 2.400 2.290 2.380 22,159 +0.09(+3.93%)
Nov 18, 2019 2.200 2.300 2.180 2.290 76,604 +0.11(+5.05%)
Nov 15, 2019 2.190 2.250 2.080 2.180 55,000 -0.02(-0.91%)
Nov 14, 2019 2.260 2.310 2.200 2.200 58,335 -0.07(-3.08%)
Nov 13, 2019 2.440 2.473 2.250 2.270 33,858 -0.15(-6.20%)
Nov 12, 2019 2.780 2.810 2.390 2.420 99,681 -0.23(-8.68%)
Nov 11, 2019 2.230 2.720 2.180 2.650 71,455 +0.42(+18.83%)
Nov 08, 2019 2.400 2.400 2.120 2.230 103,800 -0.12(-5.11%)
Nov 07, 2019 2.510 2.540 2.350 2.350 41,514 -0.19(-7.48%)
Nov 06, 2019 2.646 2.672 2.470 2.540 76,195 -0.14(-5.22%)
Nov 05, 2019 2.690 2.750 2.590 2.680 11,706 -0.02(-0.74%)
Nov 04, 2019 2.610 2.742 2.560 2.700 11,540 +0.12(+4.65%)
Nov 01, 2019 2.519 2.700 2.519 2.580 19,200 +0.04(+1.57%)
Oct 31, 2019 2.470 2.580 2.360 2.540 78,987 +0.07(+2.83%)
Oct 30, 2019 2.760 2.850 2.411 2.470 97,796 -0.36(-12.72%)
Oct 29, 2019 2.910 2.945 2.740 2.830 72,577 -0.05(-1.74%)
Oct 28, 2019 2.930 3.120 2.790 2.880 161,365 -0.05(-1.71%)
Oct 25, 2019 2.890 3.020 2.860 2.930 34,800 +0.03(+1.03%)
Oct 24, 2019 2.860 2.960 2.830 2.900 10,264 +0.01(+0.35%)
Oct 23, 2019 2.840 2.970 2.710 2.890 28,086 +0.07(+2.48%)
Oct 22, 2019 2.660 2.880 2.630 2.820 34,874 +0.03(+1.08%)
Oct 21, 2019 2.820 2.850 2.680 2.790 44,408 -0.05(-1.76%)
Oct 18, 2019 2.890 2.900 2.740 2.840 22,800 -0.08(-2.74%)
Oct 17, 2019 2.870 3.276 2.750 2.920 17,225 +0.07(+2.46%)
Oct 16, 2019 2.640 2.850 2.570 2.850 43,693 +0.38(+15.15%)
Oct 15, 2019 2.640 2.860 2.450 2.475 44,903 -0.12(-4.81%)
Oct 14, 2019 2.760 2.881 2.560 2.600 78,781 -0.10(-3.70%)
Oct 11, 2019 2.900 3.060 2.550 2.700 74,200 -0.21(-7.22%)
Oct 10, 2019 3.450 3.500 2.850 2.910 242,590 -1.40(-32.48%)
Oct 09, 2019 4.320 4.550 4.300 4.310 27,920 +0.04(+0.94%)
Oct 08, 2019 4.190 4.680 4.190 4.270 25,256 +0.07(+1.67%)
Oct 07, 2019 4.110 4.450 4.110 4.200 16,709 +0.08(+1.94%)
Oct 04, 2019 4.110 4.560 4.110 4.120 25,000 -0.23(-5.29%)
Oct 03, 2019 4.320 4.460 4.290 4.350 15,987 +0.03(+0.69%)
Oct 02, 2019 4.300 4.680 4.300 4.320 17,122 +0.00(+0.00%)
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.