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 (%)
Mar 31, 2022
12.93
13.21
11.80
11.85
952,545
-0.99(-7.71%)
Mar 30, 2022
13.80
13.80
12.65
12.84
1,696,777
-0.92(-6.69%)
Mar 29, 2022
13.90
14.11
13.63
13.76
539,129
-0.07(-0.51%)
Mar 28, 2022
14.00
14.11
13.53
13.83
456,488
-0.20(-1.43%)
Mar 25, 2022
14.13
14.13
13.76
14.03
598,763
-0.06(-0.43%)
Mar 24, 2022
12.64
14.09
12.42
14.09
1,044,152
+1.27(+9.91%)
Mar 23, 2022
13.50
13.57
12.73
12.82
662,058
-0.73(-5.39%)
Mar 22, 2022
13.50
13.97
13.47
13.55
527,405
+0.15(+1.12%)
Mar 21, 2022
14.36
14.36
13.11
13.40
773,424
-0.77(-5.43%)
Mar 18, 2022
13.30
14.45
13.28
14.17
1,904,589
+0.75(+5.59%)
Mar 17, 2022
13.30
13.72
13.18
13.42
782,814
+0.22(+1.67%)
Mar 16, 2022
13.28
13.49
12.83
13.20
467,515
-0.05(-0.38%)
Mar 15, 2022
13.07
13.39
12.64
13.25
544,525
+0.08(+0.61%)
Mar 14, 2022
13.10
13.45
12.78
13.17
705,764
+0.07(+0.53%)
Mar 11, 2022
12.72
13.37
12.72
13.10
1,129,886
+0.30(+2.34%)
Mar 10, 2022
12.48
13.29
12.44
12.80
908,005
+0.18(+1.43%)
Mar 09, 2022
12.59
13.40
12.45
12.62
904,738
+0.37(+3.02%)
Mar 08, 2022
11.52
13.05
11.51
12.25
1,819,305
+1.01(+8.99%)
Mar 07, 2022
10.54
11.33
10.42
11.24
616,597
+0.69(+6.54%)
Mar 04, 2022
10.60
10.89
10.27
10.55
1,158,343
-0.26(-2.41%)
Mar 03, 2022
10.81
10.97
10.59
10.81
224,469
+0.00(+0.00%)
Mar 02, 2022
10.36
11.03
10.36
10.81
234,451
+0.51(+4.95%)
Mar 01, 2022
10.92
11.01
10.20
10.30
324,210
-0.58(-5.33%)
Feb 28, 2022
10.68
11.16
10.55
10.88
383,368
+0.13(+1.21%)
Feb 25, 2022
10.47
10.75
10.31
10.75
236,252
+0.34(+3.27%)
Feb 24, 2022
9.520
10.52
9.260
10.41
413,993
+0.64(+6.55%)
Feb 23, 2022
9.670
9.880
9.555
9.770
359,887
+0.17(+1.77%)
Feb 22, 2022
9.870
9.955
9.505
9.600
249,673
-0.42(-4.19%)
Feb 18, 2022
10.02
0
-0.28(-2.72%)
Feb 17, 2022
10.40
10.58
10.09
10.30
194,083
-0.26(-2.46%)
Feb 16, 2022
10.39
10.76
10.39
10.56
295,103
+0.17(+1.64%)
Feb 15, 2022
10.41
10.65
10.36
10.39
534,977
+0.18(+1.76%)
Feb 14, 2022
10.20
10.56
10.04
10.21
227,528
+0.06(+0.59%)
Feb 11, 2022
10.21
10.55
9.980
10.15
408,809
-0.08(-0.78%)
Feb 10, 2022
10.25
10.63
10.12
10.23
563,311
-0.15(-1.45%)
Feb 09, 2022
10.12
10.50
10.12
10.38
546,048
+0.33(+3.28%)
Feb 08, 2022
9.490
10.06
9.440
10.05
305,983
+0.54(+5.68%)
Feb 07, 2022
9.060
9.610
9.027
9.510
638,485
+0.41(+4.51%)
Feb 04, 2022
9.130
9.190
8.825
9.100
806,472
+0.17(+1.90%)
Feb 03, 2022
8.730
8.930
280,452
+0.06(+0.68%)
Feb 02, 2022
9.260
9.260
8.820
8.870
223,863
-0.36(-3.90%)
Feb 01, 2022
9.070
9.436
8.682
9.230
342,341
+0.21(+2.33%)
Jan 31, 2022
8.100
9.030
9.020
470,127
+0.90(+11.08%)
Jan 28, 2022
7.770
8.120
7.570
8.120
717,851
+0.28(+3.57%)
Jan 27, 2022
8.410
8.430
7.795
7.840
509,769
-0.52(-6.22%)
Jan 26, 2022
8.720
8.830
8.300
8.360
284,693
-0.19(-2.22%)
Jan 25, 2022
8.380
8.620
8.050
8.550
410,398
+0.06(+0.71%)
Jan 24, 2022
8.440
8.590
7.960
8.490
757,378
-0.20(-2.30%)
Jan 21, 2022
8.630
8.926
8.530
8.690
503,115
-0.05(-0.57%)
Jan 20, 2022
8.940
9.104
8.650
8.740
612,374
-0.15(-1.69%)
Jan 19, 2022
9.420
9.600
8.880
8.890
566,428
-0.47(-5.02%)
Jan 18, 2022
9.500
9.730
9.320
9.360
269,047
-0.29(-3.01%)
Jan 14, 2022
9.650
0
+0.05(+0.52%)
Jan 13, 2022
9.720
9.810
9.510
9.600
339,504
-0.05(-0.52%)
Jan 12, 2022
9.710
9.780
9.540
9.650
314,838
-0.03(-0.31%)
Jan 11, 2022
9.690
9.850
9.540
9.680
386,913
+0.00(+0.00%)
Jan 10, 2022
9.640
9.750
9.410
9.680
308,240
+0.01(+0.10%)
Jan 07, 2022
9.780
10.02
9.550
9.670
343,748
-0.11(-1.12%)
Jan 06, 2022
10.06
10.06
9.460
9.780
330,372
+0.04(+0.41%)
Jan 05, 2022
10.17
10.45
9.700
9.740
885,620
-0.41(-4.04%)
Jan 04, 2022
9.560
10.19
9.520
10.15
942,604
+0.65(+6.84%)
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
.