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 (%)
May 31, 2019
2.840
2.870
2.760
2.780
116,900
-0.13(-4.47%)
May 30, 2019
2.900
2.970
2.750
2.910
46,455
+0.02(+0.69%)
May 29, 2019
2.860
2.995
2.630
2.890
117,809
+0.02(+0.70%)
May 28, 2019
3.160
3.360
2.810
2.870
211,416
-0.19(-6.21%)
May 24, 2019
3.000
3.370
2.810
3.060
180,100
+0.06(+2.00%)
May 23, 2019
3.410
3.600
2.940
3.000
150,840
-0.45(-13.04%)
May 22, 2019
3.720
3.720
3.430
3.450
65,242
-0.30(-8.00%)
May 21, 2019
4.200
4.200
3.500
3.750
146,792
-0.46(-10.93%)
May 20, 2019
4.170
4.430
3.920
4.210
76,687
+0.37(+9.64%)
May 17, 2019
4.190
4.230
3.800
3.840
136,700
-0.40(-9.43%)
May 16, 2019
4.630
4.630
4.181
4.240
93,436
-0.33(-7.22%)
May 15, 2019
4.520
4.730
4.370
4.570
46,622
+0.16(+3.63%)
May 14, 2019
4.620
4.620
4.340
4.410
85,593
-0.17(-3.71%)
May 13, 2019
4.850
4.860
4.490
4.580
128,588
-0.32(-6.53%)
May 10, 2019
4.600
5.100
4.440
4.900
136,700
+0.38(+8.41%)
May 09, 2019
4.380
4.570
4.320
4.520
44,632
+0.04(+0.89%)
May 08, 2019
4.440
4.540
4.380
4.480
74,442
+0.04(+0.90%)
May 07, 2019
4.550
4.550
4.280
4.440
159,099
-0.07(-1.55%)
May 06, 2019
4.470
4.657
4.360
4.510
73,456
+0.03(+0.67%)
May 03, 2019
4.440
4.640
4.400
4.480
48,900
+0.20(+4.67%)
May 02, 2019
4.650
4.650
4.225
4.280
119,059
-0.23(-5.10%)
May 01, 2019
4.550
4.700
4.495
4.510
47,302
-0.03(-0.66%)
Apr 30, 2019
4.720
4.720
4.450
4.540
89,040
-0.18(-3.81%)
Apr 29, 2019
4.650
4.910
4.500
4.720
30,482
+0.08(+1.72%)
Apr 26, 2019
4.570
4.790
4.430
4.640
158,000
+0.01(+0.22%)
Apr 25, 2019
4.620
4.730
4.515
4.630
56,694
+0.01(+0.22%)
Apr 24, 2019
4.610
4.840
4.500
4.620
132,159
+0.00(+0.00%)
Apr 23, 2019
4.580
4.690
4.540
4.620
16,775
+0.06(+1.32%)
Apr 22, 2019
4.610
4.780
4.420
4.560
34,187
-0.03(-0.65%)
Apr 18, 2019
4.750
5.060
4.460
4.590
130,100
-0.20(-4.18%)
Apr 17, 2019
4.950
5.150
4.740
4.790
110,301
-0.17(-3.43%)
Apr 16, 2019
5.050
5.184
4.790
4.960
68,083
-0.08(-1.59%)
Apr 15, 2019
4.900
5.230
4.610
5.040
195,508
+0.20(+4.13%)
Apr 12, 2019
4.850
5.280
4.760
4.840
196,700
-0.06(-1.22%)
Apr 11, 2019
4.590
5.130
4.500
4.900
133,434
+0.34(+7.46%)
Apr 10, 2019
4.500
5.080
4.450
4.560
379,896
+0.08(+1.79%)
Apr 09, 2019
4.610
4.640
4.395
4.480
123,272
-0.20(-4.27%)
Apr 08, 2019
4.740
4.790
4.380
4.680
164,075
-0.06(-1.27%)
Apr 05, 2019
5.000
5.010
4.660
4.740
54,800
-0.27(-5.39%)
Apr 04, 2019
5.060
5.300
4.900
5.010
35,289
-0.16(-3.09%)
Apr 03, 2019
5.180
5.400
4.900
5.170
30,060
+0.04(+0.78%)
Apr 02, 2019
5.160
5.219
4.890
5.130
43,311
-0.03(-0.58%)
Apr 01, 2019
5.290
5.380
5.000
5.160
194,219
-0.08(-1.53%)
Mar 29, 2019
5.490
5.490
5.240
5.240
54,100
-0.20(-3.68%)
Mar 28, 2019
5.400
5.590
5.310
5.440
53,963
+0.04(+0.74%)
Mar 27, 2019
5.530
5.730
5.300
5.400
87,062
-0.14(-2.53%)
Mar 26, 2019
5.550
5.820
5.420
5.540
27,450
+0.07(+1.28%)
Mar 25, 2019
5.745
5.745
5.400
5.470
20,340
-0.13(-2.32%)
Mar 22, 2019
5.820
5.850
5.600
5.600
56,500
-0.25(-4.27%)
Mar 21, 2019
5.810
5.920
5.660
5.850
30,994
+0.03(+0.52%)
Mar 20, 2019
5.750
5.920
5.550
5.820
30,738
+0.05(+0.87%)
Mar 19, 2019
5.860
5.963
5.750
5.770
35,687
-0.06(-1.03%)
Mar 18, 2019
5.960
5.995
5.670
5.830
70,962
-0.13(-2.18%)
Mar 15, 2019
6.350
6.445
5.900
5.960
106,800
-0.38(-5.99%)
Mar 14, 2019
6.450
6.450
5.970
6.340
25,689
-0.06(-0.94%)
Mar 13, 2019
6.430
6.450
6.125
6.400
44,600
-0.02(-0.31%)
Mar 12, 2019
5.750
6.430
5.750
6.420
29,096
+0.67(+11.65%)
Mar 11, 2019
5.800
5.800
5.690
5.750
14,674
-0.04(-0.69%)
Mar 08, 2019
5.570
5.870
5.570
5.790
8,300
+0.19(+3.39%)
Mar 07, 2019
5.780
5.890
5.500
5.600
64,759
-0.22(-3.78%)
Mar 06, 2019
5.790
5.930
5.750
5.820
69,824
+0.01(+0.17%)
Mar 05, 2019
6.100
6.100
5.750
5.810
63,324
-0.22(-3.65%)
Mar 04, 2019
6.150
6.150
6.010
6.030
8,300
-0.14(-2.27%)
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
.