Infrastructure and Energy Alternatives, Inc. (IEA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

14.04-0.29 (-2.02%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	14.55	14.89	12.33	14.04	14.04	1,225,800
Mar 04, 2021	15.70	16.12	13.50	14.33	14.33	1,389,300
Mar 03, 2021	17.01	17.26	15.34	15.63	15.63	1,064,300
Mar 02, 2021	17.90	18.20	16.91	17.13	17.13	653,400
Mar 01, 2021	17.04	18.15	16.86	17.94	17.94	703,600
Feb 26, 2021	16.31	16.94	15.65	16.67	16.67	681,300
Feb 25, 2021	17.55	17.63	15.75	16.08	16.08	862,200
Feb 24, 2021	17.69	18.07	17.27	17.51	17.51	559,800
Feb 23, 2021	16.50	17.53	14.61	17.23	17.23	1,146,500
Feb 22, 2021	17.73	17.85	16.95	17.14	17.14	742,300
Feb 19, 2021	17.16	18.43	17.04	17.94	17.94	1,077,200
Feb 18, 2021	16.88	17.20	16.45	16.72	16.72	1,196,200
Feb 17, 2021	19.09	19.13	17.45	17.51	17.51	1,776,600
Feb 16, 2021	19.05	20.10	19.05	19.20	19.20	1,420,900
Feb 12, 2021	19.00	19.34	18.34	18.80	18.80	1,135,400
Feb 11, 2021	19.22	19.65	18.25	18.91	18.91	1,482,700
Feb 10, 2021	19.56	20.24	18.78	19.36	19.36	1,216,200
Feb 09, 2021	19.35	20.07	18.84	19.87	19.87	1,261,100
Feb 08, 2021	20.17	20.65	18.61	19.30	19.30	2,043,600
Feb 05, 2021	19.93	20.29	19.14	19.94	19.94	2,569,600
Feb 04, 2021	19.30	20.00	18.42	19.09	19.09	6,052,600
Feb 03, 2021	20.50	22.20	20.30	21.86	21.86	782,600
Feb 02, 2021	20.73	21.35	20.13	20.38	20.38	535,300
Feb 01, 2021	19.77	20.26	18.86	20.16	20.16	715,000
Jan 29, 2021	19.76	20.98	18.58	19.27	19.27	957,100
Jan 28, 2021	19.63	20.46	18.38	19.45	19.45	773,000
Jan 27, 2021	19.64	21.01	18.66	20.21	20.21	766,400
Jan 26, 2021	21.24	21.78	20.57	20.82	20.82	560,500
Jan 25, 2021	22.36	22.49	19.81	20.78	20.78	1,618,700
Jan 22, 2021	22.21	22.79	21.82	22.63	22.63	678,700
Jan 21, 2021	23.03	23.10	21.80	22.71	22.71	776,500
Jan 20, 2021	22.78	24.00	22.26	22.99	22.99	1,180,400
Jan 19, 2021	22.19	22.57	21.43	22.27	22.27	726,200
Jan 15, 2021	22.41	22.94	20.52	21.43	21.43	905,800
Jan 14, 2021	22.27	23.78	22.15	22.41	22.41	1,053,600
Jan 13, 2021	23.29	23.99	21.61	21.80	21.80	1,141,900
Jan 12, 2021	22.03	23.62	22.03	23.42	23.42	1,103,200
Jan 11, 2021	21.91	23.46	21.01	21.50	21.50	1,417,200
Jan 08, 2021	23.51	24.13	21.14	22.18	22.18	1,913,900
Jan 07, 2021	20.22	22.87	20.11	22.32	22.32	1,765,500
Jan 06, 2021	18.98	20.98	18.15	18.41	18.41	1,664,900
Jan 05, 2021	16.50	18.20	16.40	18.02	18.02	725,400
Jan 04, 2021	16.98	17.01	15.56	16.48	16.48	641,500
Dec 31, 2020	16.70	17.43	16.25	16.57	16.57	691,900
Dec 30, 2020	18.09	18.45	16.64	16.91	16.91	1,993,500
Dec 29, 2020	18.36	19.16	16.56	18.07	18.07	1,357,600
Dec 28, 2020	18.76	20.19	17.63	18.22	18.22	1,485,400
Dec 24, 2020	17.75	19.13	16.50	17.77	17.77	1,058,900
Dec 23, 2020	16.54	17.94	16.25	17.41	17.41	1,000,700
Dec 22, 2020	15.01	16.44	14.41	16.00	16.00	1,324,900
Dec 21, 2020	12.51	15.05	12.21	14.88	14.88	1,473,200
Dec 18, 2020	11.81	12.83	11.80	12.70	12.70	1,152,900
Dec 17, 2020	11.70	11.79	11.25	11.71	11.71	386,200
Dec 16, 2020	10.80	11.66	10.65	11.65	11.65	478,800
Dec 15, 2020	10.56	11.27	10.35	11.13	11.13	365,500
Dec 14, 2020	11.85	12.00	10.20	10.44	10.44	551,500
Dec 11, 2020	11.28	12.19	11.01	11.29	11.29	623,600
Dec 10, 2020	10.31	11.48	10.22	11.33	11.33	570,900
Dec 09, 2020	10.02	11.34	10.02	10.47	10.47	636,300
Dec 08, 2020	10.26	10.70	9.99	10.06	10.06	520,700
Dec 07, 2020	11.47	11.47	10.09	10.37	10.37	1,052,000
Dec 04, 2020	11.56	11.94	11.52	11.62	11.62	352,200
Dec 03, 2020	11.70	12.18	11.36	11.43	11.43	388,700
Dec 02, 2020	11.64	11.80	11.09	11.47	11.47	570,100
Dec 01, 2020	12.90	13.09	11.26	11.93	11.93	768,100
Nov 30, 2020	13.37	13.70	12.50	12.75	12.75	549,500
Nov 27, 2020	13.35	13.40	12.65	13.31	13.31	431,100
Nov 25, 2020	13.26	13.47	12.46	13.13	13.13	586,700
Nov 24, 2020	13.13	14.47	12.11	12.82	12.82	1,269,800
Nov 23, 2020	11.97	13.40	11.92	12.84	12.84	1,197,500
Nov 20, 2020	11.90	11.90	11.21	11.60	11.60	431,400
Nov 19, 2020	11.73	11.95	11.04	11.82	11.82	469,500
Nov 18, 2020	12.62	12.70	11.53	11.60	11.60	805,700
Nov 17, 2020	11.88	12.55	11.60	12.27	12.27	973,900
Nov 16, 2020	11.04	12.00	11.01	12.00	12.00	849,300
Nov 13, 2020	10.47	11.52	10.47	10.89	10.89	677,300
Nov 12, 2020	10.80	11.18	10.04	10.31	10.31	775,400
Nov 11, 2020	12.33	12.40	10.70	11.17	11.17	857,500
Nov 10, 2020	10.10	12.80	10.00	11.25	11.25	2,414,300
Nov 09, 2020	10.60	10.75	9.40	9.48	9.48	635,100
Nov 06, 2020	9.54	9.66	8.91	9.42	9.42	625,700
Nov 05, 2020	8.75	9.73	8.67	9.40	9.40	1,025,500
Nov 04, 2020	8.89	8.90	8.06	8.42	8.42	734,900
Nov 03, 2020	7.83	9.03	7.70	8.88	8.88	1,568,500
Nov 02, 2020	7.00	7.36	6.80	7.12	7.12	492,700
Oct 30, 2020	6.82	6.94	6.41	6.78	6.78	236,600
Oct 29, 2020	6.55	7.01	6.34	6.90	6.90	311,800
Oct 28, 2020	6.63	6.82	6.31	6.53	6.53	406,200
Oct 27, 2020	7.53	7.78	6.82	6.87	6.87	375,800
Oct 26, 2020	8.50	8.56	7.52	7.57	7.57	281,000
Oct 23, 2020	8.37	8.89	8.12	8.49	8.49	260,900
Oct 22, 2020	8.48	8.48	7.95	8.17	8.17	369,600
Oct 21, 2020	8.70	9.00	8.53	8.56	8.56	284,800
Oct 20, 2020	8.98	9.41	8.52	8.64	8.64	539,600
Oct 19, 2020	8.52	9.13	8.32	8.73	8.73	715,400
Oct 16, 2020	7.88	8.52	7.85	8.36	8.36	500,100
Oct 15, 2020	7.50	7.90	7.05	7.78	7.78	186,800
Oct 14, 2020	7.65	7.96	7.34	7.75	7.75	402,300
Oct 13, 2020	6.89	8.19	6.85	7.77	7.77	1,107,100
Oct 12, 2020	6.53	7.00	6.22	6.85	6.85	423,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Infrastructure and Energy Alternatives, Inc. (IEA)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)