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
)
13.72
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 (%)
Oct 06, 2022
13.72
0
-0.06(-0.44%)
Oct 05, 2022
13.71
13.80
13.66
13.78
984,369
-0.06(-0.43%)
Oct 04, 2022
13.78
13.87
13.75
13.84
809,505
+0.14(+1.02%)
Oct 03, 2022
13.68
13.74
13.50
13.70
565,956
+0.16(+1.18%)
Sep 30, 2022
13.69
13.70
13.52
13.54
718,931
-0.07(-0.51%)
Sep 29, 2022
13.78
13.81
13.56
13.61
2,926,298
-0.24(-1.73%)
Sep 28, 2022
13.82
13.90
13.78
13.85
626,181
+0.03(+0.22%)
Sep 27, 2022
13.97
13.97
13.78
13.82
793,140
-0.07(-0.50%)
Sep 26, 2022
13.93
13.99
13.85
13.89
1,427,721
-0.07(-0.50%)
Sep 23, 2022
13.91
14.10
13.88
13.96
1,153,988
-0.16(-1.13%)
Sep 22, 2022
14.16
14.24
14.08
14.12
720,273
-0.11(-0.77%)
Sep 21, 2022
14.30
14.43
14.22
14.23
2,106,948
-0.08(-0.56%)
Sep 20, 2022
14.38
14.38
14.26
14.31
354,328
-0.09(-0.62%)
Sep 19, 2022
14.35
14.42
14.30
14.40
454,648
+0.02(+0.14%)
Sep 16, 2022
14.31
14.38
14.24
14.38
2,431,579
-0.03(-0.21%)
Sep 15, 2022
14.41
14.50
14.36
14.41
674,165
-0.09(-0.62%)
Sep 14, 2022
14.38
14.50
14.30
14.50
865,201
+0.10(+0.69%)
Sep 13, 2022
14.15
14.44
14.15
14.40
2,140,995
-0.04(-0.28%)
Sep 12, 2022
14.41
14.60
14.41
14.44
1,519,695
+0.01(+0.07%)
Sep 09, 2022
14.32
14.43
14.31
14.43
2,515,077
+0.14(+0.98%)
Sep 08, 2022
14.17
14.31
14.17
14.29
832,689
+0.03(+0.21%)
Sep 07, 2022
14.15
14.28
14.13
14.26
778,229
+0.11(+0.78%)
Sep 06, 2022
14.18
14.20
14.11
14.15
656,659
-0.03(-0.21%)
Sep 02, 2022
14.30
14.30
14.15
14.18
420,511
-0.01(-0.07%)
Sep 01, 2022
14.20
14.20
14.10
14.19
446,395
-0.02(-0.14%)
Aug 31, 2022
14.26
14.29
14.21
14.21
914,354
-0.05(-0.35%)
Aug 30, 2022
14.48
14.48
14.22
14.26
687,753
-0.15(-1.04%)
Aug 29, 2022
14.31
14.46
14.31
14.41
666,719
+0.03(+0.21%)
Aug 26, 2022
14.41
14.50
14.37
14.38
1,391,178
-0.08(-0.55%)
Aug 25, 2022
14.50
14.53
14.44
14.46
763,615
+0.01(+0.07%)
Aug 24, 2022
14.31
14.48
14.30
14.45
1,154,997
+0.12(+0.84%)
Aug 23, 2022
14.33
14.40
14.31
14.33
602,431
+0.04(+0.28%)
Aug 22, 2022
14.26
14.34
14.25
14.29
425,784
-0.05(-0.35%)
Aug 19, 2022
14.24
14.37
14.24
14.34
685,010
-0.01(-0.07%)
Aug 18, 2022
14.30
14.40
14.29
14.35
486,343
+0.04(+0.28%)
Aug 17, 2022
14.28
14.34
14.23
14.31
405,486
+0.00(+0.00%)
Aug 16, 2022
14.30
14.34
14.24
14.31
909,020
+0.00(+0.00%)
Aug 15, 2022
14.32
14.33
14.25
14.31
1,125,305
-0.09(-0.62%)
Aug 12, 2022
14.25
14.40
14.23
14.40
711,062
+0.13(+0.91%)
Aug 11, 2022
14.27
14.32
14.24
14.27
951,222
+0.03(+0.21%)
Aug 10, 2022
14.18
14.28
14.18
14.24
713,020
+0.09(+0.64%)
Aug 09, 2022
14.17
14.22
14.14
14.15
847,837
-0.07(-0.49%)
Aug 08, 2022
14.33
14.42
14.17
14.22
496,692
-0.05(-0.35%)
Aug 05, 2022
14.20
14.42
14.14
14.27
449,082
+0.06(+0.42%)
Aug 04, 2022
14.23
14.27
14.12
14.21
758,431
-0.03(-0.21%)
Aug 03, 2022
14.22
14.26
14.09
14.24
2,165,190
+0.06(+0.42%)
Aug 02, 2022
14.08
14.22
14.04
14.18
1,009,464
+0.07(+0.50%)
Aug 01, 2022
14.10
14.12
14.00
14.11
1,234,818
-0.01(-0.07%)
Jul 29, 2022
14.12
14.18
14.07
14.12
731,280
-0.02(-0.14%)
Jul 28, 2022
13.97
14.21
13.93
14.14
2,174,524
+0.26(+1.87%)
Jul 27, 2022
13.74
13.94
13.72
13.88
2,545,794
+0.07(+0.51%)
Jul 26, 2022
13.54
13.82
13.52
13.81
3,951,721
+0.06(+0.44%)
Jul 25, 2022
13.25
13.76
13.15
13.75
19,604,104
+3.32(+31.83%)
Jul 22, 2022
10.26
10.45
10.21
10.43
253,649
+0.24(+2.36%)
Jul 21, 2022
9.920
10.25
9.510
10.19
239,347
-0.01(-0.10%)
Jul 20, 2022
9.790
10.28
9.780
10.20
294,739
+0.43(+4.40%)
Jul 19, 2022
9.510
9.820
9.510
9.770
232,649
+0.40(+4.27%)
Jul 18, 2022
9.240
9.740
9.200
9.370
307,200
+0.34(+3.77%)
Jul 15, 2022
8.660
9.110
8.530
9.030
384,097
+0.50(+5.86%)
Jul 14, 2022
8.310
8.650
8.120
8.530
164,756
+0.02(+0.24%)
Jul 13, 2022
8.520
8.710
8.170
8.510
245,679
-0.06(-0.70%)
Jul 12, 2022
8.700
8.830
8.550
8.570
170,249
-0.15(-1.72%)
Jul 11, 2022
8.800
8.920
8.600
8.720
212,087
-0.17(-1.91%)
Jul 08, 2022
8.670
9.010
8.670
8.890
254,963
+0.22(+2.54%)
Jul 07, 2022
8.040
8.730
7.790
8.670
334,060
+0.71(+8.92%)
Jul 06, 2022
8.110
8.110
7.626
7.960
314,157
-0.17(-2.09%)
Jul 05, 2022
8.170
8.170
7.810
8.130
369,211
-0.22(-2.63%)
Jul 01, 2022
7.980
8.400
7.928
8.350
206,280
+0.32(+3.99%)
Jun 30, 2022
8.690
8.730
7.930
8.030
341,009
-0.84(-9.47%)
Jun 29, 2022
8.950
9.150
8.590
8.870
897,928
-0.19(-2.10%)
Jun 28, 2022
9.600
9.880
9.050
9.060
203,878
-0.51(-5.33%)
Jun 27, 2022
9.330
9.770
9.200
9.570
321,654
+0.27(+2.90%)
Jun 24, 2022
9.350
9.640
9.250
9.300
813,287
-0.02(-0.21%)
Jun 23, 2022
9.130
9.340
8.960
9.320
345,994
+0.24(+2.64%)
Jun 22, 2022
9.090
9.330
8.970
9.080
260,881
-0.14(-1.52%)
Jun 21, 2022
9.360
9.465
8.950
9.220
283,294
+0.01(+0.11%)
Jun 17, 2022
8.580
9.310
8.510
9.210
927,300
+0.72(+8.48%)
Jun 16, 2022
8.560
8.690
8.200
8.490
440,253
-0.39(-4.39%)
Jun 15, 2022
8.500
9.070
8.450
8.880
572,236
+0.49(+5.84%)
Jun 14, 2022
8.560
8.710
8.160
8.390
415,374
-0.21(-2.44%)
Jun 13, 2022
8.570
8.790
8.340
8.600
565,132
-0.30(-3.37%)
Jun 10, 2022
8.840
9.060
8.710
8.900
288,443
-0.12(-1.33%)
Jun 09, 2022
9.040
9.380
8.752
9.020
283,389
+0.19(+2.15%)
Jun 08, 2022
8.880
8.930
8.690
8.830
168,707
-0.16(-1.78%)
Jun 07, 2022
8.790
9.050
8.780
8.990
271,791
-0.03(-0.33%)
Jun 06, 2022
8.600
9.225
8.410
9.020
468,828
+0.92(+11.36%)
Jun 03, 2022
8.350
8.360
7.880
8.100
225,957
-0.32(-3.80%)
Jun 02, 2022
8.060
8.450
8.060
8.420
204,565
+0.41(+5.12%)
Jun 01, 2022
8.230
8.430
7.890
8.010
275,048
-0.12(-1.48%)
May 31, 2022
8.360
8.540
7.980
8.130
359,553
-0.28(-3.33%)
May 27, 2022
8.240
8.535
8.240
8.410
211,506
+0.15(+1.82%)
May 26, 2022
7.990
8.339
7.990
8.260
234,310
+0.32(+4.03%)
May 25, 2022
7.580
7.990
7.570
7.940
281,882
+0.26(+3.39%)
May 24, 2022
7.880
7.950
7.345
7.680
291,411
-0.28(-3.52%)
May 23, 2022
7.710
7.980
7.540
7.960
260,938
+0.35(+4.60%)
May 20, 2022
7.880
8.075
7.220
7.610
408,906
-0.17(-2.19%)
May 19, 2022
7.360
7.970
7.360
7.780
504,966
+0.31(+4.15%)
May 18, 2022
7.440
8.360
7.400
7.470
758,693
+0.03(+0.40%)
May 17, 2022
6.900
7.540
6.900
7.440
448,240
+0.73(+10.88%)
May 16, 2022
6.960
7.140
6.670
6.710
664,959
-0.29(-4.14%)
May 13, 2022
7.040
7.260
6.900
7.000
586,922
+0.01(+0.14%)
May 12, 2022
6.470
7.290
6.378
6.990
618,127
+0.20(+2.95%)
May 11, 2022
6.750
6.943
6.430
6.790
687,195
-0.11(-1.59%)
May 10, 2022
8.560
8.700
6.780
6.900
1,007,485
-1.68(-19.58%)
May 09, 2022
9.000
9.000
8.420
8.580
337,695
-0.59(-6.43%)
May 06, 2022
9.510
9.630
9.070
9.170
266,598
-0.44(-4.58%)
May 05, 2022
9.840
9.900
9.430
9.610
565,032
-0.36(-3.61%)
May 04, 2022
9.490
10.01
9.390
9.970
240,806
+0.48(+5.06%)
May 03, 2022
9.190
9.750
9.100
9.490
343,968
+0.28(+3.04%)
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
.