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 (%)
Aug 30, 2019
3.730
3.870
3.650
3.750
13,500
+0.04(+1.08%)
Aug 29, 2019
3.740
3.971
3.652
3.710
44,087
+0.03(+0.82%)
Aug 28, 2019
3.650
3.735
3.470
3.680
35,252
+0.01(+0.27%)
Aug 27, 2019
3.810
3.830
3.600
3.670
70,853
-0.12(-3.17%)
Aug 26, 2019
3.850
3.850
3.760
3.790
22,699
-0.03(-0.79%)
Aug 23, 2019
3.900
3.985
3.750
3.820
71,400
-0.09(-2.30%)
Aug 22, 2019
3.980
4.020
3.810
3.910
62,070
-0.07(-1.76%)
Aug 21, 2019
3.840
4.000
3.840
3.980
81,736
+0.17(+4.46%)
Aug 20, 2019
3.840
4.060
3.710
3.810
343,882
-0.02(-0.52%)
Aug 19, 2019
3.690
4.000
3.520
3.830
113,861
+0.14(+3.79%)
Aug 16, 2019
3.520
3.780
3.450
3.690
77,500
+0.13(+3.65%)
Aug 15, 2019
3.420
3.650
3.130
3.560
416,209
-0.12(-3.26%)
Aug 14, 2019
2.430
4.340
2.430
3.680
3,230,404
+1.29(+53.97%)
Aug 13, 2019
2.570
2.570
2.350
2.390
59,850
-0.17(-6.64%)
Aug 12, 2019
2.620
2.700
2.440
2.560
96,510
-0.08(-3.03%)
Aug 09, 2019
2.610
2.650
2.517
2.640
37,300
+0.00(+0.00%)
Aug 08, 2019
2.250
2.750
2.250
2.640
123,687
+0.01(+0.38%)
Aug 07, 2019
2.360
2.670
2.350
2.630
135,595
+0.26(+10.97%)
Aug 06, 2019
2.800
2.890
2.190
2.370
749,247
-0.28(-10.57%)
Aug 05, 2019
2.570
2.700
2.500
2.650
33,349
+0.08(+3.11%)
Aug 02, 2019
2.700
2.800
2.570
2.570
37,600
-0.11(-4.10%)
Aug 01, 2019
2.570
2.700
2.500
2.680
165,783
+0.12(+4.69%)
Jul 31, 2019
2.570
2.700
2.500
2.560
46,908
+0.00(+0.00%)
Jul 30, 2019
2.390
2.600
2.260
2.560
263,966
+0.19(+8.02%)
Jul 29, 2019
2.510
2.550
2.360
2.370
42,768
-0.15(-5.95%)
Jul 26, 2019
2.370
2.600
2.310
2.520
54,300
+0.14(+5.88%)
Jul 25, 2019
2.500
2.660
2.345
2.380
146,301
-0.11(-4.42%)
Jul 24, 2019
2.700
2.820
2.490
2.490
64,587
-0.21(-7.78%)
Jul 23, 2019
2.680
2.900
2.620
2.700
295,533
+0.04(+1.50%)
Jul 22, 2019
2.430
2.690
2.430
2.660
63,595
+0.24(+9.92%)
Jul 19, 2019
2.580
2.667
2.394
2.420
149,100
-0.14(-5.47%)
Jul 18, 2019
2.690
2.690
2.510
2.560
81,760
-0.06(-2.29%)
Jul 17, 2019
2.730
2.790
2.610
2.620
43,169
-0.12(-4.38%)
Jul 16, 2019
2.600
2.830
2.535
2.740
79,637
+0.15(+5.79%)
Jul 15, 2019
2.790
2.790
2.500
2.590
143,549
-0.16(-5.82%)
Jul 12, 2019
2.840
2.860
2.720
2.750
97,800
-0.06(-2.14%)
Jul 11, 2019
2.820
2.970
2.780
2.810
93,245
-0.03(-1.06%)
Jul 10, 2019
2.970
2.985
2.670
2.840
244,432
-0.13(-4.38%)
Jul 09, 2019
2.990
3.010
2.820
2.970
175,132
-0.02(-0.67%)
Jul 08, 2019
2.830
2.990
2.760
2.990
369,883
+0.18(+6.41%)
Jul 05, 2019
2.610
2.810
2.560
2.810
440,000
+0.16(+6.04%)
Jul 03, 2019
2.580
2.690
2.510
2.650
349,900
+0.06(+2.32%)
Jul 02, 2019
2.600
2.700
2.460
2.590
1,350,223
-0.03(-1.15%)
Jul 01, 2019
2.500
3.490
2.350
2.620
26,132,844
+0.58(+28.43%)
Jun 28, 2019
2.010
2.210
1.890
2.040
1,714,900
+0.04(+2.00%)
Jun 27, 2019
2.020
2.280
1.960
2.000
255,566
-0.01(-0.50%)
Jun 26, 2019
2.000
2.070
1.860
2.010
185,092
+0.01(+0.50%)
Jun 25, 2019
1.850
2.120
1.830
2.000
575,618
+0.17(+9.29%)
Jun 24, 2019
2.280
2.280
1.810
1.830
158,594
-0.45(-19.74%)
Jun 21, 2019
2.480
2.480
2.260
2.280
99,900
-0.22(-8.80%)
Jun 20, 2019
2.590
2.670
2.435
2.500
141,830
-0.09(-3.47%)
Jun 19, 2019
2.740
2.850
2.550
2.590
85,022
-0.17(-6.16%)
Jun 18, 2019
2.570
2.880
2.570
2.760
62,075
+0.05(+1.85%)
Jun 17, 2019
2.900
3.035
2.700
2.710
181,688
-0.30(-9.97%)
Jun 14, 2019
3.010
3.220
2.900
3.010
89,100
-0.01(-0.33%)
Jun 13, 2019
2.990
3.065
2.800
3.020
113,636
+0.07(+2.37%)
Jun 12, 2019
2.960
3.040
2.925
2.950
127,598
-0.06(-1.99%)
Jun 11, 2019
2.850
3.140
2.840
3.010
116,220
+0.19(+6.74%)
Jun 10, 2019
2.760
3.055
2.650
2.820
191,326
+0.06(+2.17%)
Jun 07, 2019
2.550
3.280
2.550
2.760
269,000
+0.21(+8.24%)
Jun 06, 2019
2.580
2.750
2.510
2.550
211,447
-0.04(-1.54%)
Jun 05, 2019
2.700
2.810
2.380
2.590
61,838
-0.11(-4.07%)
Jun 04, 2019
2.820
2.875
2.640
2.700
238,994
-0.10(-3.57%)
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
.