Infrastructure and Energy Alternatives Inc (NQ: IEA )

10.75 USD -0.33 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 11.12 11.12 10.74 10.75 303,433 -0.33(-2.98%)
Oct 21, 2021 11.16 11.26 10.98 11.08 289,672 -0.14(-1.25%)
Oct 20, 2021 10.80 11.45 10.69 11.22 467,077 +0.38(+3.51%)
Oct 19, 2021 10.85 11.11 10.61 10.84 320,052 +0.05(+0.46%)
Oct 18, 2021 10.40 10.83 10.30 10.79 385,699 +0.32(+3.06%)
Oct 15, 2021 10.64 10.92 10.42 10.47 367,005 -0.17(-1.60%)
Oct 14, 2021 10.73 10.83 10.48 10.64 294,841 +0.11(+1.04%)
Oct 13, 2021 10.40 10.57 10.30 10.53 214,721 +0.21(+2.03%)
Oct 12, 2021 10.22 10.51 10.21 10.32 369,949 +0.16(+1.57%)
Oct 11, 2021 10.41 10.62 10.13 10.16 454,439 -0.29(-2.78%)
Oct 08, 2021 10.60 10.68 10.38 10.45 463,485 -0.19(-1.79%)
Oct 07, 2021 10.74 10.90 10.63 10.64 337,954 -0.01(-0.09%)
Oct 06, 2021 10.70 10.78 10.28 10.65 424,916 -0.14(-1.30%)
Oct 05, 2021 11.09 11.10 10.75 10.79 511,583 -0.29(-2.62%)
Oct 04, 2021 11.24 11.24 10.92 11.08 324,902 -0.19(-1.69%)
Oct 01, 2021 11.48 11.54 11.12 11.27 455,926 -0.16(-1.40%)
Sep 30, 2021 11.48 11.53 11.13 11.43 577,169 +0.08(+0.70%)
Sep 29, 2021 11.52 11.54 11.06 11.35 1,099,159 -0.10(-0.87%)
Sep 28, 2021 11.68 11.74 11.41 11.45 439,031 -0.34(-2.88%)
Sep 27, 2021 11.75 12.12 11.72 11.79 476,651 +0.09(+0.77%)
Sep 24, 2021 11.58 11.75 11.42 11.70 314,973 +0.06(+0.52%)
Sep 23, 2021 11.74 11.76 11.42 11.64 372,042 -0.04(-0.34%)
Sep 22, 2021 11.94 12.17 11.62 11.68 328,234 -0.18(-1.52%)
Sep 21, 2021 11.87 12.22 11.55 11.86 544,955 +0.11(+0.94%)
Sep 20, 2021 12.00 12.01 11.33 11.75 1,166,166 -0.67(-5.39%)
Sep 17, 2021 12.30 12.85 12.04 12.42 2,465,522 +0.08(+0.65%)
Sep 16, 2021 12.74 12.81 12.20 12.34 487,720 -0.38(-2.99%)
Sep 15, 2021 12.36 12.76 12.27 12.72 514,675 +0.36(+2.91%)
Sep 14, 2021 12.40 12.68 12.29 12.36 535,441 -0.03(-0.24%)
Sep 13, 2021 12.85 12.86 12.15 12.39 428,879 -0.39(-3.05%)
Sep 10, 2021 13.22 13.30 12.75 12.78 545,900 -0.36(-2.74%)
Sep 09, 2021 13.19 13.42 13.10 13.14 369,772 -0.15(-1.13%)
Sep 08, 2021 13.24 13.46 13.00 13.29 418,216 -0.07(-0.52%)
Sep 07, 2021 13.15 13.69 13.15 13.36 493,172 +0.18(+1.37%)
Sep 03, 2021 13.33 13.46 13.03 13.18 575,379 -0.08(-0.60%)
Sep 02, 2021 12.83 13.43 12.76 13.26 1,158,629 +0.48(+3.76%)
Sep 01, 2021 12.85 13.01 12.56 12.78 288,703 -0.05(-0.39%)
Aug 31, 2021 13.24 13.53 12.76 12.83 831,195 -0.32(-2.43%)
Aug 30, 2021 13.28 13.34 12.87 13.15 221,118 -0.02(-0.15%)
Aug 27, 2021 12.42 13.23 12.28 13.17 419,105 +0.71(+5.70%)
Aug 26, 2021 12.65 12.91 12.27 12.46 284,133 -0.17(-1.35%)
Aug 25, 2021 12.60 12.90 12.43 12.63 420,943 +0.08(+0.64%)
Aug 24, 2021 12.06 12.65 12.06 12.55 570,900 +0.53(+4.41%)
Aug 23, 2021 12.36 12.47 11.99 12.02 607,694 -0.12(-0.99%)
Aug 20, 2021 11.98 12.34 11.76 12.14 422,387 +0.09(+0.75%)
Aug 19, 2021 12.22 12.82 11.99 12.05 787,581 -0.39(-3.14%)
Aug 18, 2021 11.95 12.84 11.95 12.44 474,034 +0.39(+3.24%)
Aug 17, 2021 12.43 12.48 11.86 12.05 834,276 -0.61(-4.82%)
Aug 16, 2021 12.72 12.90 12.43 12.66 295,228 -0.24(-1.86%)
Aug 13, 2021 13.37 13.39 12.55 12.90 566,021 -0.47(-3.52%)
Aug 12, 2021 13.50 13.86 13.23 13.37 916,627 -0.10(-0.74%)
Aug 11, 2021 13.39 13.82 13.06 13.47 963,973 +0.28(+2.12%)
Aug 10, 2021 12.60 13.39 12.50 13.19 1,065,112 +0.54(+4.27%)
Aug 09, 2021 12.67 12.94 12.46 12.65 488,886 +0.06(+0.48%)
Aug 06, 2021 12.76 12.84 12.31 12.59 674,990 -0.01(-0.08%)
Aug 05, 2021 12.34 12.70 12.06 12.60 907,474 +0.39(+3.19%)
Aug 04, 2021 12.12 12.40 12.06 12.21 777,748 +0.08(+0.66%)
Aug 03, 2021 12.12 12.35 11.82 12.13 721,924 +0.41(+3.50%)
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.