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 (%)
Jun 30, 2020
3.910
4.000
3.870
4.000
65,445
+0.06(+1.52%)
Jun 29, 2020
3.920
4.000
3.610
3.940
55,238
+0.11(+2.87%)
Jun 26, 2020
3.800
3.910
3.500
3.830
91,400
+0.03(+0.79%)
Jun 25, 2020
3.450
3.800
3.400
3.800
55,381
+0.31(+8.88%)
Jun 24, 2020
3.500
3.610
3.200
3.490
69,843
-0.12(-3.32%)
Jun 23, 2020
2.810
4.180
2.810
3.610
235,613
+0.74(+25.78%)
Jun 22, 2020
3.200
3.200
2.690
2.870
76,846
-0.27(-8.60%)
Jun 19, 2020
3.310
3.389
2.970
3.140
72,100
-0.26(-7.65%)
Jun 18, 2020
3.050
3.600
3.010
3.400
158,792
+0.27(+8.63%)
Jun 17, 2020
2.710
3.180
2.560
3.130
240,693
+0.58(+22.75%)
Jun 16, 2020
2.640
2.740
2.340
2.550
186,608
+0.33(+14.86%)
Jun 15, 2020
2.150
2.260
2.070
2.220
35,126
-0.01(-0.45%)
Jun 12, 2020
2.190
2.270
2.100
2.230
37,500
+0.09(+4.21%)
Jun 11, 2020
2.460
2.560
2.100
2.140
106,914
-0.25(-10.46%)
Jun 10, 2020
2.250
2.640
2.220
2.390
159,779
+0.19(+8.64%)
Jun 09, 2020
2.330
2.500
2.100
2.200
85,976
-0.19(-7.95%)
Jun 08, 2020
2.030
2.490
2.030
2.390
240,263
+0.43(+21.94%)
Jun 05, 2020
1.920
2.150
1.860
1.960
86,100
+0.11(+5.95%)
Jun 04, 2020
1.810
1.930
1.810
1.850
23,300
+0.04(+2.21%)
Jun 03, 2020
1.870
1.930
1.800
1.810
44,161
-0.03(-1.63%)
Jun 02, 2020
1.890
1.950
1.720
1.840
115,549
-0.02(-1.08%)
Jun 01, 2020
1.850
1.920
1.850
1.860
12,589
-0.03(-1.59%)
May 29, 2020
1.950
1.950
1.830
1.890
7,700
-0.03(-1.56%)
May 28, 2020
1.870
1.950
1.860
1.920
22,890
+0.05(+2.67%)
May 27, 2020
1.920
1.940
1.850
1.870
26,338
-0.03(-1.58%)
May 26, 2020
1.970
1.970
1.850
1.900
38,547
+0.02(+1.06%)
May 22, 2020
1.910
1.930
1.840
1.880
19,300
+0.04(+2.17%)
May 21, 2020
1.850
1.950
1.800
1.840
32,018
-0.05(-2.65%)
May 20, 2020
1.890
1.940
1.855
1.890
36,755
+0.08(+4.42%)
May 19, 2020
1.950
1.950
1.720
1.810
107,470
-0.13(-6.70%)
May 18, 2020
1.900
1.960
1.830
1.940
59,836
+0.09(+4.86%)
May 15, 2020
1.800
1.880
1.650
1.850
83,400
-0.03(-1.60%)
May 14, 2020
1.660
1.990
1.660
1.880
69,913
+0.20(+11.90%)
May 13, 2020
1.850
1.990
1.630
1.680
196,521
-0.14(-7.69%)
May 12, 2020
1.899
1.905
1.741
1.820
152,256
-0.05(-2.67%)
May 11, 2020
2.080
2.080
1.870
1.870
75,312
-0.13(-6.50%)
May 08, 2020
2.060
2.675
1.940
2.000
158,700
-0.15(-6.98%)
May 07, 2020
2.030
2.150
2.010
2.150
13,717
+0.11(+5.39%)
May 06, 2020
1.930
2.040
1.930
2.040
6,126
+0.05(+2.51%)
May 05, 2020
2.000
2.050
1.950
1.990
20,776
-0.02(-1.00%)
May 04, 2020
1.900
2.100
1.900
2.010
7,388
+0.11(+5.79%)
May 01, 2020
2.100
2.100
1.870
1.900
40,200
-0.19(-9.09%)
Apr 30, 2020
2.190
2.200
2.060
2.090
7,787
-0.07(-3.24%)
Apr 29, 2020
2.080
2.200
2.020
2.160
37,658
+0.14(+6.93%)
Apr 28, 2020
1.940
2.035
1.890
2.020
30,731
+0.06(+3.06%)
Apr 27, 2020
1.880
1.980
1.850
1.960
31,344
+0.16(+8.89%)
Apr 24, 2020
1.890
1.930
1.710
1.800
72,700
-0.15(-7.69%)
Apr 23, 2020
1.930
2.100
1.890
1.950
32,728
+0.00(+0.00%)
Apr 22, 2020
1.800
2.000
1.700
1.950
40,594
+0.13(+7.08%)
Apr 21, 2020
1.850
1.950
1.700
1.821
16,694
-0.14(-7.09%)
Apr 20, 2020
1.940
1.980
1.820
1.960
46,221
-0.05(-2.33%)
Apr 17, 2020
1.990
2.096
1.769
2.007
86,400
+0.02(+0.84%)
Apr 16, 2020
2.140
2.490
1.970
1.990
397,784
-0.16(-7.44%)
Apr 15, 2020
2.000
2.170
2.000
2.150
27,459
+0.21(+10.82%)
Apr 14, 2020
2.050
2.270
1.940
1.940
49,724
-0.10(-4.90%)
Apr 13, 2020
2.160
2.160
1.980
2.040
30,273
-0.04(-1.92%)
Apr 09, 2020
2.060
2.163
1.920
2.080
27,300
+0.05(+2.46%)
Apr 08, 2020
1.950
2.120
1.910
2.030
53,396
+0.14(+7.41%)
Apr 07, 2020
1.970
2.022
1.750
1.890
36,966
+0.13(+7.39%)
Apr 06, 2020
1.790
1.920
1.640
1.760
34,105
+0.04(+2.33%)
Apr 03, 2020
1.740
1.850
1.700
1.720
20,600
-0.06(-3.37%)
Apr 02, 2020
1.770
2.200
1.770
1.780
9,756
+0.03(+1.71%)
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
.