Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.