Infrastructure and Energy Alternatives Inc (NQ: IEA )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.97 20.98 18.58 19.27 957,000 -0.18(-0.93%)
Jan 28, 2021 19.63 20.46 18.38 19.45 769,082 -0.76(-3.76%)
Jan 27, 2021 19.64 21.01 18.66 20.21 762,951 -0.61(-2.93%)
Jan 26, 2021 21.24 21.78 20.57 20.82 559,491 +0.04(+0.19%)
Jan 25, 2021 22.36 22.49 19.81 20.78 1,616,566 -1.85(-8.17%)
Jan 22, 2021 22.21 22.79 21.82 22.63 678,600 -0.08(-0.35%)
Jan 21, 2021 23.03 23.10 21.80 22.71 775,721 -0.28(-1.22%)
Jan 20, 2021 22.78 24.00 22.26 22.99 1,175,084 +0.72(+3.23%)
Jan 19, 2021 22.19 22.57 21.43 22.27 725,263 +0.84(+3.92%)
Jan 15, 2021 22.41 22.94 20.52 21.43 905,700 -0.98(-4.37%)
Jan 14, 2021 22.27 23.78 22.15 22.41 1,045,966 +0.61(+2.80%)
Jan 13, 2021 23.29 23.99 21.61 21.80 1,138,886 -1.62(-6.92%)
Jan 12, 2021 22.03 23.62 22.03 23.42 1,101,963 +1.92(+8.93%)
Jan 11, 2021 21.91 23.46 21.01 21.50 1,416,227 -0.68(-3.07%)
Jan 08, 2021 23.51 24.13 21.14 22.18 1,913,800 -0.14(-0.63%)
Jan 07, 2021 20.22 22.87 20.11 22.32 1,757,326 +3.91(+21.24%)
Jan 06, 2021 18.98 20.98 18.15 18.41 1,657,264 +0.39(+2.16%)
Jan 05, 2021 16.50 18.20 16.40 18.02 725,087 +1.54(+9.34%)
Jan 04, 2021 16.98 17.01 15.56 16.48 641,546 -0.09(-0.54%)
Dec 31, 2020 16.57 16.57 16.57 1,992,593 -0.34(-2.01%)
Dec 30, 2020 18.09 18.45 16.64 16.91 1,992,593 -1.16(-6.42%)
Dec 29, 2020 18.36 19.16 16.56 18.07 1,357,627 -0.15(-0.82%)
Dec 28, 2020 18.76 20.19 17.63 18.22 1,485,654 +0.45(+2.53%)
Dec 24, 2020 17.75 19.13 16.50 17.77 1,058,900 +0.36(+2.07%)
Dec 23, 2020 16.54 17.94 16.25 17.41 1,000,319 +1.41(+8.81%)
Dec 22, 2020 15.01 16.44 14.41 16.00 1,325,335 +1.12(+7.53%)
Dec 21, 2020 12.51 15.05 12.21 14.88 1,470,263 +2.18(+17.17%)
Dec 18, 2020 11.81 12.83 11.80 12.70 1,152,800 +0.99(+8.45%)
Dec 17, 2020 11.70 11.79 11.25 11.71 386,240 +0.06(+0.52%)
Dec 16, 2020 10.80 11.66 10.65 11.65 478,032 +0.52(+4.67%)
Dec 15, 2020 10.56 11.27 10.35 11.13 365,368 +0.69(+6.61%)
Dec 14, 2020 11.85 12.00 10.20 10.44 551,002 -0.85(-7.53%)
Dec 11, 2020 11.28 12.19 11.01 11.29 623,600 -0.04(-0.35%)
Dec 10, 2020 10.31 11.48 10.22 11.33 566,846 +0.86(+8.21%)
Dec 09, 2020 10.02 11.34 10.02 10.47 635,747 +0.41(+4.08%)
Dec 08, 2020 10.26 10.70 9.990 10.06 516,757 -0.31(-2.99%)
Dec 07, 2020 11.47 11.47 10.09 10.37 1,044,269 -1.25(-10.76%)
Dec 04, 2020 11.56 11.94 11.52 11.62 352,200 +0.19(+1.66%)
Dec 03, 2020 11.70 12.18 11.36 11.43 388,953 -0.04(-0.35%)
Dec 02, 2020 11.64 11.80 11.09 11.47 570,069 -0.46(-3.86%)
Dec 01, 2020 12.90 13.09 11.26 11.93 766,099 -0.82(-6.43%)
Nov 30, 2020 13.37 13.70 12.50 12.75 549,542 -0.56(-4.21%)
Nov 27, 2020 13.35 13.40 12.65 13.31 431,100 +0.18(+1.37%)
Nov 25, 2020 13.26 13.47 12.46 13.13 586,700 +0.31(+2.42%)
Nov 24, 2020 13.13 14.47 12.11 12.82 1,272,152 -0.02(-0.16%)
Nov 23, 2020 11.97 13.40 11.92 12.84 1,201,889 +1.24(+10.69%)
Nov 20, 2020 11.90 11.90 11.21 11.60 431,700 -0.22(-1.86%)
Nov 19, 2020 11.73 11.95 11.04 11.82 468,339 +0.22(+1.90%)
Nov 18, 2020 12.62 12.70 11.53 11.60 805,172 -0.67(-5.46%)
Nov 17, 2020 11.88 12.55 11.60 12.27 973,904 +0.27(+2.25%)
Nov 16, 2020 11.04 12.00 11.01 12.00 849,344 +1.11(+10.19%)
Nov 13, 2020 10.47 11.52 10.47 10.89 678,600 +0.58(+5.63%)
Nov 12, 2020 10.80 11.18 10.04 10.31 776,659 -0.86(-7.70%)
Nov 11, 2020 12.33 12.40 10.70 11.17 857,505 -0.08(-0.71%)
Nov 10, 2020 10.10 12.80 10.00 11.25 2,411,091 +1.77(+18.67%)
Nov 09, 2020 10.41 10.75 9.400 9.480 631,275 +0.06(+0.64%)
Nov 06, 2020 9.540 9.660 8.910 9.420 625,700 +0.02(+0.21%)
Nov 05, 2020 8.750 9.730 8.670 9.400 1,021,452 +0.98(+11.64%)
Nov 04, 2020 8.890 8.900 8.060 8.420 734,158 -0.46(-5.18%)
Nov 03, 2020 7.830 9.030 7.700 8.880 1,565,792 +1.76(+24.72%)
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.