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 (%)
Dec 31, 2018
8.550
8.600
8.070
8.190
40,500
-0.30(-3.53%)
Dec 28, 2018
8.710
8.940
8.260
8.490
51,400
-0.09(-1.05%)
Dec 27, 2018
8.620
8.775
8.370
8.580
25,230
-0.21(-2.39%)
Dec 26, 2018
7.550
8.870
7.400
8.790
65,787
+1.32(+17.75%)
Dec 24, 2018
7.250
7.520
7.250
7.465
12,300
+0.20(+2.68%)
Dec 21, 2018
7.400
7.500
7.150
7.270
93,700
+0.15(+2.11%)
Dec 20, 2018
7.670
7.750
7.050
7.120
72,651
-0.25(-3.46%)
Dec 19, 2018
7.970
7.970
7.320
7.375
68,441
-0.50(-6.29%)
Dec 18, 2018
7.930
8.270
7.850
7.870
48,226
-0.11(-1.38%)
Dec 17, 2018
8.670
8.805
7.420
7.980
62,470
-0.60(-6.99%)
Dec 14, 2018
8.550
8.780
8.060
8.580
56,900
+0.09(+1.06%)
Dec 13, 2018
8.720
8.860
8.205
8.490
6,908
-0.16(-1.85%)
Dec 12, 2018
8.650
9.210
8.230
8.650
22,263
+0.00(+0.00%)
Dec 11, 2018
8.810
9.220
8.530
8.650
11,486
-0.02(-0.23%)
Dec 10, 2018
8.670
9.420
8.250
8.670
47,849
+0.06(+0.70%)
Dec 07, 2018
8.610
9.000
8.220
8.610
43,700
+0.15(+1.77%)
Dec 06, 2018
8.250
8.665
8.070
8.460
25,078
+0.13(+1.56%)
Dec 04, 2018
8.760
8.760
8.230
8.330
86,100
-0.43(-4.91%)
Dec 03, 2018
8.800
8.975
8.670
8.760
49,541
+0.04(+0.46%)
Nov 30, 2018
8.730
9.110
8.680
8.720
31,200
+0.00(+0.00%)
Nov 29, 2018
8.500
8.760
8.500
8.720
38,741
+0.14(+1.63%)
Nov 28, 2018
8.210
8.650
8.150
8.580
44,825
+0.42(+5.15%)
Nov 27, 2018
7.960
8.240
7.890
8.160
41,264
+0.14(+1.75%)
Nov 26, 2018
8.200
8.200
7.790
8.020
63,238
-0.03(-0.37%)
Nov 23, 2018
7.790
8.180
7.790
8.050
21,100
+0.09(+1.13%)
Nov 21, 2018
7.960
7.960
7.960
0
+0.58(+7.86%)
Nov 20, 2018
7.470
8.250
7.310
7.380
207,427
-0.07(-0.94%)
Nov 19, 2018
7.950
7.990
7.400
7.450
57,469
-0.54(-6.76%)
Nov 16, 2018
8.170
8.220
7.980
7.990
62,600
-0.17(-2.08%)
Nov 15, 2018
8.610
8.610
7.710
8.160
84,640
-0.44(-5.12%)
Nov 14, 2018
8.670
8.980
8.580
8.600
38,820
+0.13(+1.53%)
Nov 13, 2018
8.860
9.180
8.390
8.470
38,243
-0.34(-3.86%)
Nov 12, 2018
8.400
9.120
8.010
8.810
56,244
+0.15(+1.73%)
Nov 09, 2018
8.990
9.050
8.530
8.660
37,700
-0.37(-4.10%)
Nov 08, 2018
9.550
9.790
8.900
9.030
48,785
-0.71(-7.29%)
Nov 07, 2018
9.850
9.930
9.510
9.740
18,006
-0.07(-0.71%)
Nov 06, 2018
9.330
9.850
9.330
9.810
7,410
+0.21(+2.19%)
Nov 05, 2018
9.880
9.890
9.500
9.600
26,032
+0.15(+1.59%)
Nov 02, 2018
10.09
10.10
9.420
9.450
34,500
-0.50(-5.03%)
Nov 01, 2018
10.00
10.07
9.770
9.950
33,815
-0.05(-0.50%)
Oct 31, 2018
10.11
10.20
9.850
10.00
48,681
+0.00(+0.00%)
Oct 30, 2018
9.160
10.08
9.140
10.00
46,800
+0.12(+1.21%)
Oct 29, 2018
10.23
10.50
9.740
9.880
51,199
-0.25(-2.47%)
Oct 26, 2018
10.56
10.66
10.12
10.13
59,700
-0.53(-4.97%)
Oct 25, 2018
10.25
10.66
10.07
10.66
49,232
+0.43(+4.20%)
Oct 24, 2018
10.58
10.67
10.02
10.23
43,015
-0.46(-4.30%)
Oct 23, 2018
10.46
10.74
10.46
10.69
23,318
-0.01(-0.09%)
Oct 22, 2018
10.74
10.75
10.59
10.70
70,909
+0.13(+1.23%)
Oct 19, 2018
10.73
10.80
10.56
10.57
24,500
-0.14(-1.31%)
Oct 18, 2018
10.67
10.80
10.67
10.71
21,034
-0.04(-0.37%)
Oct 17, 2018
10.58
10.90
10.57
10.75
82,534
+0.15(+1.42%)
Oct 16, 2018
10.53
10.60
10.26
10.60
38,600
+0.13(+1.24%)
Oct 15, 2018
10.49
10.90
10.32
10.47
126,632
+0.27(+2.65%)
Oct 12, 2018
10.45
10.52
10.01
10.20
42,200
-0.23(-2.21%)
Oct 11, 2018
10.47
10.57
10.43
10.43
51,068
-0.04(-0.38%)
Oct 10, 2018
10.44
10.50
10.25
10.47
60,262
-0.01(-0.10%)
Oct 09, 2018
10.36
11.06
9.860
10.48
123,935
+0.04(+0.38%)
Oct 08, 2018
10.50
10.55
10.39
10.44
36,000
-0.03(-0.29%)
Oct 05, 2018
10.36
10.50
10.33
10.47
72,700
+0.02(+0.19%)
Oct 04, 2018
10.46
10.51
10.40
10.45
24,071
-0.05(-0.48%)
Oct 03, 2018
10.50
10.54
10.45
10.50
34,807
+0.02(+0.19%)
Oct 02, 2018
10.46
10.58
10.44
10.48
44,845
-0.02(-0.19%)
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
.