U.S. markets closed

Infrastructure and Energy Alternatives, Inc. (IEA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.04-0.29 (-2.02%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202114.5514.8912.3314.0414.041,225,800
Mar 04, 202115.7016.1213.5014.3314.331,389,300
Mar 03, 202117.0117.2615.3415.6315.631,064,300
Mar 02, 202117.9018.2016.9117.1317.13653,400
Mar 01, 202117.0418.1516.8617.9417.94703,600
Feb 26, 202116.3116.9415.6516.6716.67681,300
Feb 25, 202117.5517.6315.7516.0816.08862,200
Feb 24, 202117.6918.0717.2717.5117.51559,800
Feb 23, 202116.5017.5314.6117.2317.231,146,500
Feb 22, 202117.7317.8516.9517.1417.14742,300
Feb 19, 202117.1618.4317.0417.9417.941,077,200
Feb 18, 202116.8817.2016.4516.7216.721,196,200
Feb 17, 202119.0919.1317.4517.5117.511,776,600
Feb 16, 202119.0520.1019.0519.2019.201,420,900
Feb 12, 202119.0019.3418.3418.8018.801,135,400
Feb 11, 202119.2219.6518.2518.9118.911,482,700
Feb 10, 202119.5620.2418.7819.3619.361,216,200
Feb 09, 202119.3520.0718.8419.8719.871,261,100
Feb 08, 202120.1720.6518.6119.3019.302,043,600
Feb 05, 202119.9320.2919.1419.9419.942,569,600
Feb 04, 202119.3020.0018.4219.0919.096,052,600
Feb 03, 202120.5022.2020.3021.8621.86782,600
Feb 02, 202120.7321.3520.1320.3820.38535,300
Feb 01, 202119.7720.2618.8620.1620.16715,000
Jan 29, 202119.7620.9818.5819.2719.27957,100
Jan 28, 202119.6320.4618.3819.4519.45773,000
Jan 27, 202119.6421.0118.6620.2120.21766,400
Jan 26, 202121.2421.7820.5720.8220.82560,500
Jan 25, 202122.3622.4919.8120.7820.781,618,700
Jan 22, 202122.2122.7921.8222.6322.63678,700
Jan 21, 202123.0323.1021.8022.7122.71776,500
Jan 20, 202122.7824.0022.2622.9922.991,180,400
Jan 19, 202122.1922.5721.4322.2722.27726,200
Jan 15, 202122.4122.9420.5221.4321.43905,800
Jan 14, 202122.2723.7822.1522.4122.411,053,600
Jan 13, 202123.2923.9921.6121.8021.801,141,900
Jan 12, 202122.0323.6222.0323.4223.421,103,200
Jan 11, 202121.9123.4621.0121.5021.501,417,200
Jan 08, 202123.5124.1321.1422.1822.181,913,900
Jan 07, 202120.2222.8720.1122.3222.321,765,500
Jan 06, 202118.9820.9818.1518.4118.411,664,900
Jan 05, 202116.5018.2016.4018.0218.02725,400
Jan 04, 202116.9817.0115.5616.4816.48641,500
Dec 31, 202016.7017.4316.2516.5716.57691,900
Dec 30, 202018.0918.4516.6416.9116.911,993,500
Dec 29, 202018.3619.1616.5618.0718.071,357,600
Dec 28, 202018.7620.1917.6318.2218.221,485,400
Dec 24, 202017.7519.1316.5017.7717.771,058,900
Dec 23, 202016.5417.9416.2517.4117.411,000,700
Dec 22, 202015.0116.4414.4116.0016.001,324,900
Dec 21, 202012.5115.0512.2114.8814.881,473,200
Dec 18, 202011.8112.8311.8012.7012.701,152,900
Dec 17, 202011.7011.7911.2511.7111.71386,200
Dec 16, 202010.8011.6610.6511.6511.65478,800
Dec 15, 202010.5611.2710.3511.1311.13365,500
Dec 14, 202011.8512.0010.2010.4410.44551,500
Dec 11, 202011.2812.1911.0111.2911.29623,600
Dec 10, 202010.3111.4810.2211.3311.33570,900
Dec 09, 202010.0211.3410.0210.4710.47636,300
Dec 08, 202010.2610.709.9910.0610.06520,700
Dec 07, 202011.4711.4710.0910.3710.371,052,000
Dec 04, 202011.5611.9411.5211.6211.62352,200
Dec 03, 202011.7012.1811.3611.4311.43388,700
Dec 02, 202011.6411.8011.0911.4711.47570,100
Dec 01, 202012.9013.0911.2611.9311.93768,100
Nov 30, 202013.3713.7012.5012.7512.75549,500
Nov 27, 202013.3513.4012.6513.3113.31431,100
Nov 25, 202013.2613.4712.4613.1313.13586,700
Nov 24, 202013.1314.4712.1112.8212.821,269,800
Nov 23, 202011.9713.4011.9212.8412.841,197,500
Nov 20, 202011.9011.9011.2111.6011.60431,400
Nov 19, 202011.7311.9511.0411.8211.82469,500
Nov 18, 202012.6212.7011.5311.6011.60805,700
Nov 17, 202011.8812.5511.6012.2712.27973,900
Nov 16, 202011.0412.0011.0112.0012.00849,300
Nov 13, 202010.4711.5210.4710.8910.89677,300
Nov 12, 202010.8011.1810.0410.3110.31775,400
Nov 11, 202012.3312.4010.7011.1711.17857,500
Nov 10, 202010.1012.8010.0011.2511.252,414,300
Nov 09, 202010.6010.759.409.489.48635,100
Nov 06, 20209.549.668.919.429.42625,700
Nov 05, 20208.759.738.679.409.401,025,500
Nov 04, 20208.898.908.068.428.42734,900
Nov 03, 20207.839.037.708.888.881,568,500
Nov 02, 20207.007.366.807.127.12492,700
Oct 30, 20206.826.946.416.786.78236,600
Oct 29, 20206.557.016.346.906.90311,800
Oct 28, 20206.636.826.316.536.53406,200
Oct 27, 20207.537.786.826.876.87375,800
Oct 26, 20208.508.567.527.577.57281,000
Oct 23, 20208.378.898.128.498.49260,900
Oct 22, 20208.488.487.958.178.17369,600
Oct 21, 20208.709.008.538.568.56284,800
Oct 20, 20208.989.418.528.648.64539,600
Oct 19, 20208.529.138.328.738.73715,400
Oct 16, 20207.888.527.858.368.36500,100
Oct 15, 20207.507.907.057.787.78186,800
Oct 14, 20207.657.967.347.757.75402,300
Oct 13, 20206.898.196.857.777.771,107,100
Oct 12, 20206.537.006.226.856.85423,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...