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 (%)
Jul 31, 2018
10.24
10.56
10.12
10.20
59,109
+0.04(+0.39%)
Jul 30, 2018
10.27
10.55
10.07
10.16
183,784
-0.08(-0.78%)
Jul 27, 2018
10.20
10.25
10.03
10.24
29,200
+0.13(+1.29%)
Jul 26, 2018
10.11
10.68
10.07
10.11
134,268
+0.03(+0.30%)
Jul 25, 2018
10.02
10.23
9.820
10.08
56,006
+0.08(+0.80%)
Jul 24, 2018
9.870
10.11
9.830
10.00
95,806
+0.13(+1.32%)
Jul 23, 2018
9.710
10.17
9.560
9.870
73,777
+0.11(+1.13%)
Jul 20, 2018
9.980
9.980
9.710
9.760
37,219
-0.19(-1.91%)
Jul 19, 2018
10.03
10.32
9.940
9.950
138,934
-0.04(-0.40%)
Jul 18, 2018
9.930
10.05
9.810
9.990
188,217
+0.07(+0.71%)
Jul 17, 2018
10.10
10.14
9.900
9.920
34,409
-0.15(-1.49%)
Jul 16, 2018
10.15
10.15
10.03
10.07
42,444
-0.02(-0.20%)
Jul 13, 2018
10.03
10.23
9.920
10.09
90,323
+0.03(+0.30%)
Jul 12, 2018
10.17
10.18
9.940
10.06
116,246
-0.04(-0.40%)
Jul 11, 2018
10.04
10.27
9.960
10.10
77,836
+0.08(+0.80%)
Jul 10, 2018
10.09
10.17
9.905
10.02
63,391
-0.01(-0.10%)
Jul 09, 2018
9.820
10.23
9.800
10.03
78,653
+0.34(+3.51%)
Jul 06, 2018
9.600
9.800
9.600
9.690
41,040
+0.09(+0.94%)
Jul 05, 2018
9.740
9.810
9.560
9.600
62,996
-0.11(-1.13%)
Jul 03, 2018
9.710
9.710
9.710
0
+0.31(+3.30%)
Jul 02, 2018
9.250
9.470
9.110
9.400
42,935
+0.09(+0.97%)
Jun 29, 2018
9.290
9.420
9.220
9.310
45,032
-0.01(-0.11%)
Jun 28, 2018
9.200
9.540
9.070
9.320
210,831
+0.18(+1.97%)
Jun 27, 2018
9.410
9.686
8.984
9.140
361,252
-0.31(-3.28%)
Jun 26, 2018
9.350
9.620
9.350
9.450
161,335
+0.08(+0.85%)
Jun 25, 2018
9.150
9.590
9.020
9.370
178,064
+0.25(+2.74%)
Jun 22, 2018
9.150
9.250
9.000
9.120
1,960,091
-0.01(-0.11%)
Jun 21, 2018
9.180
9.310
9.130
9.130
216,985
-0.03(-0.33%)
Jun 20, 2018
9.090
9.250
9.040
9.160
104,680
+0.06(+0.66%)
Jun 19, 2018
8.850
9.240
8.850
9.100
186,698
+0.21(+2.36%)
Jun 18, 2018
9.090
9.150
8.870
8.890
100,500
-0.08(-0.89%)
Jun 15, 2018
9.170
8.950
8.970
362,314
-0.06(-0.66%)
Jun 14, 2018
9.160
9.240
8.930
9.030
204,819
-0.03(-0.33%)
Jun 13, 2018
9.070
9.350
9.060
9.060
130,276
+0.00(+0.00%)
Jun 12, 2018
9.280
9.280
9.010
9.060
123,383
-0.18(-1.95%)
Jun 11, 2018
9.110
9.460
9.027
9.240
456,833
+0.21(+2.33%)
Jun 08, 2018
9.080
9.316
9.000
9.030
60,986
-0.46(-4.85%)
Jun 07, 2018
9.400
9.490
9.050
9.490
106,008
+0.36(+3.94%)
Jun 06, 2018
9.150
9.399
9.130
9.130
67,817
+0.05(+0.55%)
Jun 05, 2018
9.500
9.557
9.050
9.080
167,351
-0.32(-3.40%)
Jun 04, 2018
9.600
9.600
9.260
9.400
48,725
-0.03(-0.32%)
Jun 01, 2018
9.175
9.560
9.175
9.430
41,221
+0.43(+4.78%)
May 31, 2018
9.140
9.340
9.000
9.000
46,620
-0.05(-0.55%)
May 30, 2018
9.223
9.320
8.890
9.050
98,315
-0.28(-3.00%)
May 29, 2018
9.340
9.340
9.190
9.330
13,179
+0.15(+1.63%)
May 25, 2018
9.180
9.180
9.180
0
+0.00(+0.00%)
May 24, 2018
9.590
9.590
9.160
9.180
78,443
-0.10(-1.02%)
May 23, 2018
9.320
9.320
9.200
9.275
18,500
-0.03(-0.27%)
May 22, 2018
9.440
9.470
9.000
9.300
23,445
-0.05(-0.53%)
May 21, 2018
9.200
9.500
9.060
9.350
109,898
+0.11(+1.19%)
May 18, 2018
9.090
9.240
8.870
9.240
28,931
+0.05(+0.54%)
May 17, 2018
9.420
9.490
9.000
9.190
40,076
-0.16(-1.71%)
May 16, 2018
9.700
9.700
9.190
9.350
47,936
-0.16(-1.63%)
May 15, 2018
9.690
9.690
9.410
9.505
10,573
-0.07(-0.78%)
May 14, 2018
9.640
9.765
9.270
9.580
53,569
-0.02(-0.21%)
May 11, 2018
9.500
9.760
9.300
9.600
12,128
+0.30(+3.23%)
May 10, 2018
9.310
9.600
9.250
9.300
91,350
-0.14(-1.48%)
May 09, 2018
9.600
9.691
9.310
9.440
84,108
-0.01(-0.11%)
May 08, 2018
9.570
9.800
9.450
9.450
117,546
-0.05(-0.53%)
May 07, 2018
9.500
9.860
9.450
9.500
264,388
+0.24(+2.59%)
May 04, 2018
9.390
9.570
9.200
9.260
44,254
+0.04(+0.38%)
May 03, 2018
9.400
9.400
9.170
9.225
8,332
+0.03(+0.27%)
May 02, 2018
9.200
9.400
9.200
9.200
31,518
-0.05(-0.54%)
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
.