Stock Quote

Infrastructure and Energy Alternatives Inc (NQ: IEA )

14.04 USD -0.29 (-2.02%)
Official Closing Price Updated: 7:56 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 14.55 14.89 12.33 14.04 1,227,300 -0.29(-2.02%)
Mar 04, 2021 15.70 16.12 13.50 14.33 1,389,398 -1.30(-8.32%)
Mar 03, 2021 17.01 17.26 15.34 15.63 1,064,401 -1.50(-8.76%)
Mar 02, 2021 17.90 18.20 16.91 17.13 653,463 -0.81(-4.52%)
Mar 01, 2021 17.04 18.15 16.86 17.94 703,634 +1.27(+7.62%)
Feb 26, 2021 16.46 16.94 15.65 16.67 681,900 +0.59(+3.67%)
Feb 25, 2021 17.55 17.63 15.75 16.08 854,387 -1.43(-8.17%)
Feb 24, 2021 17.69 18.07 17.27 17.51 559,067 +0.28(+1.63%)
Feb 23, 2021 16.50 17.53 14.61 17.23 1,145,848 +0.09(+0.53%)
Feb 22, 2021 17.73 17.86 16.95 17.14 742,324 -0.80(-4.46%)
Feb 19, 2021 17.16 18.43 17.04 17.94 1,077,200 +1.22(+7.30%)
Feb 18, 2021 16.88 17.20 16.45 16.72 1,194,553 -0.79(-4.51%)
Feb 17, 2021 19.04 19.13 17.45 17.51 1,775,238 -1.69(-8.80%)
Feb 16, 2021 19.05 20.10 19.05 19.20 1,419,326 +0.40(+2.13%)
Feb 12, 2021 19.00 19.34 18.34 18.80 1,136,000 -0.11(-0.58%)
Feb 11, 2021 19.22 19.65 18.25 18.91 1,482,744 -0.45(-2.32%)
Feb 10, 2021 19.56 20.24 18.78 19.36 1,214,779 -0.51(-2.57%)
Feb 09, 2021 19.35 20.07 18.84 19.87 1,259,987 +0.57(+2.95%)
Feb 08, 2021 20.17 20.65 18.61 19.30 2,044,676 -0.64(-3.21%)
Feb 05, 2021 19.93 20.29 19.14 19.94 2,572,200 +0.85(+4.45%)
Feb 04, 2021 19.30 20.00 18.42 19.09 6,049,480 -2.77(-12.67%)
Feb 03, 2021 20.50 22.20 20.30 21.86 766,628 +1.48(+7.26%)
Feb 02, 2021 20.73 21.35 20.13 20.38 532,278 +0.22(+1.09%)
Feb 01, 2021 19.77 20.26 18.86 20.16 714,350 +0.89(+4.62%)
Jan 29, 2021 19.97 20.98 18.58 19.27 957,000 -0.18(-0.93%)
Jan 28, 2021 19.63 20.46 18.38 19.45 769,082 -0.76(-3.76%)
Jan 27, 2021 19.64 21.01 18.66 20.21 762,951 -0.61(-2.93%)
Jan 26, 2021 21.24 21.78 20.57 20.82 559,125 +0.04(+0.19%)
Jan 25, 2021 22.36 22.49 19.81 20.78 1,616,566 -1.85(-8.17%)
Jan 22, 2021 22.21 22.79 21.82 22.63 678,600 -0.08(-0.35%)
Jan 21, 2021 23.03 23.10 21.80 22.71 775,721 -0.28(-1.22%)
Jan 20, 2021 22.78 24.00 22.26 22.99 1,175,084 +0.72(+3.23%)
Jan 19, 2021 22.19 22.57 21.43 22.27 725,191 +0.84(+3.92%)
Jan 15, 2021 22.41 22.94 20.52 21.43 905,700 -0.98(-4.37%)
Jan 14, 2021 22.27 23.78 22.15 22.41 1,045,966 +0.61(+2.80%)
Jan 13, 2021 23.29 23.99 21.61 21.80 1,138,886 -1.62(-6.92%)
Jan 12, 2021 22.03 23.62 22.03 23.42 1,101,963 +1.92(+8.93%)
Jan 11, 2021 21.91 23.46 21.01 21.50 1,416,227 -0.68(-3.07%)
Jan 08, 2021 23.51 24.13 21.14 22.18 1,913,800 -0.14(-0.63%)
Jan 07, 2021 20.22 22.87 20.11 22.32 1,757,326 +3.91(+21.24%)
Jan 06, 2021 18.98 20.98 18.15 18.41 1,657,264 +0.39(+2.16%)
Jan 05, 2021 16.50 18.20 16.40 18.02 725,087 +1.54(+9.34%)
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.