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 (%)
Sep 30, 2020
6.050
6.450
5.610
5.950
458,334
-0.31(-4.95%)
Sep 29, 2020
6.210
7.100
5.590
6.260
2,295,816
+0.14(+2.29%)
Sep 28, 2020
5.200
6.450
5.190
6.120
685,138
+0.99(+19.30%)
Sep 25, 2020
3.850
5.400
3.850
5.130
864,200
+1.29(+33.59%)
Sep 24, 2020
4.040
4.160
3.770
3.840
211,169
-0.23(-5.65%)
Sep 23, 2020
4.350
4.420
4.050
4.070
125,759
-0.29(-6.65%)
Sep 22, 2020
4.360
4.450
4.340
4.360
50,510
+0.00(+0.00%)
Sep 21, 2020
4.670
4.697
4.290
4.360
139,403
-0.41(-8.60%)
Sep 18, 2020
4.540
4.900
4.540
4.770
152,500
+0.20(+4.38%)
Sep 17, 2020
4.460
4.730
4.380
4.570
128,704
+0.02(+0.44%)
Sep 16, 2020
4.390
4.670
4.370
4.550
102,568
+0.06(+1.34%)
Sep 15, 2020
4.750
4.890
4.380
4.490
245,472
-0.08(-1.75%)
Sep 14, 2020
4.500
4.850
4.200
4.570
349,593
-0.06(-1.30%)
Sep 11, 2020
5.020
5.150
4.410
4.630
341,400
-0.27(-5.51%)
Sep 10, 2020
5.900
5.910
4.810
4.900
697,905
-0.91(-15.66%)
Sep 09, 2020
6.110
6.220
5.610
5.810
366,070
-0.24(-3.97%)
Sep 08, 2020
5.960
6.800
5.900
6.050
1,149,827
+0.15(+2.54%)
Sep 04, 2020
5.370
5.980
5.320
5.900
476,500
+0.61(+11.53%)
Sep 03, 2020
5.600
5.690
5.230
5.290
229,043
-0.37(-6.54%)
Sep 02, 2020
5.750
5.840
5.420
5.660
246,573
-0.04(-0.70%)
Sep 01, 2020
5.480
5.860
5.280
5.700
313,730
+0.38(+7.14%)
Aug 31, 2020
5.350
5.450
4.550
5.320
385,408
-0.03(-0.56%)
Aug 28, 2020
5.500
5.940
5.300
5.350
689,100
-0.09(-1.65%)
Aug 27, 2020
5.240
5.440
5.130
5.440
326,465
+0.20(+3.82%)
Aug 26, 2020
5.130
5.270
4.850
5.240
443,583
+0.26(+5.22%)
Aug 25, 2020
4.680
5.140
4.540
4.980
443,907
+0.38(+8.26%)
Aug 24, 2020
3.990
4.680
3.990
4.600
354,620
+0.52(+12.75%)
Aug 21, 2020
4.010
4.150
3.930
4.080
137,700
+0.11(+2.77%)
Aug 20, 2020
4.040
4.040
3.820
3.970
94,237
+0.00(+0.00%)
Aug 19, 2020
3.910
4.050
3.910
3.970
185,111
+0.02(+0.51%)
Aug 18, 2020
4.000
4.070
3.750
3.950
219,758
-0.08(-1.99%)
Aug 17, 2020
3.970
4.100
3.930
4.030
210,523
+0.10(+2.54%)
Aug 14, 2020
3.780
4.070
3.750
3.930
150,000
-0.07(-1.75%)
Aug 13, 2020
3.730
4.090
3.620
4.000
327,636
+0.30(+8.11%)
Aug 12, 2020
3.640
3.780
3.420
3.700
133,150
+0.15(+4.23%)
Aug 11, 2020
3.600
3.690
3.330
3.550
267,420
+0.28(+8.56%)
Aug 10, 2020
3.250
3.350
3.060
3.270
191,231
-0.07(-2.10%)
Aug 07, 2020
3.270
3.420
3.220
3.340
141,200
-0.11(-3.19%)
Aug 06, 2020
3.770
3.780
3.160
3.450
562,596
-0.61(-15.02%)
Aug 05, 2020
4.280
5.470
3.860
4.060
11,555,468
+0.50(+14.04%)
Aug 04, 2020
3.435
3.560
3.435
3.560
12,729
+0.13(+3.79%)
Aug 03, 2020
3.410
3.460
3.250
3.430
19,898
-0.02(-0.58%)
Jul 31, 2020
3.500
3.510
3.430
3.450
12,700
-0.08(-2.27%)
Jul 30, 2020
3.480
3.550
3.470
3.530
15,660
+0.02(+0.57%)
Jul 29, 2020
3.470
3.570
3.420
3.510
11,510
-0.02(-0.43%)
Jul 28, 2020
3.580
3.690
3.510
3.525
21,257
-0.18(-4.73%)
Jul 27, 2020
3.530
3.730
3.460
3.700
17,819
+0.11(+3.06%)
Jul 24, 2020
3.660
3.710
3.520
3.590
16,400
-0.04(-1.10%)
Jul 23, 2020
3.720
3.735
3.610
3.630
13,376
-0.08(-2.16%)
Jul 22, 2020
3.730
3.730
3.550
3.710
14,060
+0.01(+0.27%)
Jul 21, 2020
3.510
3.710
3.420
3.700
37,765
+0.19(+5.41%)
Jul 20, 2020
3.750
3.750
3.380
3.510
46,603
-0.29(-7.63%)
Jul 17, 2020
3.830
3.910
3.700
3.800
16,600
-0.03(-0.78%)
Jul 16, 2020
3.820
3.870
3.490
3.830
72,516
-0.09(-2.30%)
Jul 15, 2020
4.000
4.200
3.850
3.920
249,069
-0.05(-1.26%)
Jul 14, 2020
3.750
4.000
3.720
3.970
90,690
+0.19(+5.03%)
Jul 13, 2020
3.680
3.950
3.680
3.780
45,556
-0.02(-0.53%)
Jul 10, 2020
3.760
3.832
3.645
3.800
20,600
+0.08(+2.15%)
Jul 09, 2020
3.850
3.850
3.605
3.720
15,013
-0.15(-3.88%)
Jul 08, 2020
3.700
3.960
3.680
3.870
51,646
+0.17(+4.59%)
Jul 07, 2020
3.900
3.900
3.635
3.700
28,219
-0.18(-4.65%)
Jul 06, 2020
3.890
3.940
3.710
3.880
69,825
+0.03(+0.79%)
Jul 02, 2020
3.950
3.970
3.710
3.850
78,500
-0.07(-1.79%)
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
.