IEA - Infrastructure and Energy Alternatives, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2019 | 2.1900 | 2.2500 | 2.0800 | 2.1800 | 2.1800 | 54,900 |
| Nov 14, 2019 | 2.2600 | 2.3100 | 2.2000 | 2.2000 | 2.2000 | 58,200 |
| Nov 13, 2019 | 2.4400 | 2.4730 | 2.2500 | 2.2700 | 2.2700 | 33,800 |
| Nov 12, 2019 | 2.7800 | 2.8100 | 2.3900 | 2.4200 | 2.4200 | 99,500 |
| Nov 11, 2019 | 2.2300 | 2.7200 | 2.1800 | 2.6500 | 2.6500 | 71,300 |
| Nov 08, 2019 | 2.4000 | 2.4000 | 2.1200 | 2.2300 | 2.2300 | 103,700 |
| Nov 07, 2019 | 2.5100 | 2.5400 | 2.3500 | 2.3500 | 2.3500 | 41,400 |
| Nov 06, 2019 | 2.6460 | 2.6720 | 2.4700 | 2.5400 | 2.5400 | 76,000 |
| Nov 05, 2019 | 2.6900 | 2.7500 | 2.5900 | 2.6800 | 2.6800 | 11,700 |
| Nov 04, 2019 | 2.6100 | 2.7420 | 2.5600 | 2.7000 | 2.7000 | 11,500 |
| Nov 01, 2019 | 2.5190 | 2.7000 | 2.5190 | 2.5800 | 2.5800 | 19,200 |
| Oct 31, 2019 | 2.4700 | 2.5800 | 2.3600 | 2.5400 | 2.5400 | 78,800 |
| Oct 30, 2019 | 2.7600 | 2.8500 | 2.4110 | 2.4700 | 2.4700 | 97,500 |
| Oct 29, 2019 | 2.9100 | 2.9450 | 2.7400 | 2.8300 | 2.8300 | 72,400 |
| Oct 28, 2019 | 2.9300 | 3.1200 | 2.7900 | 2.8800 | 2.8800 | 160,100 |
| Oct 25, 2019 | 2.8900 | 3.0200 | 2.8600 | 2.9300 | 2.9300 | 34,700 |
| Oct 24, 2019 | 2.8600 | 2.9600 | 2.8300 | 2.9000 | 2.9000 | 10,200 |
| Oct 23, 2019 | 2.8400 | 2.9700 | 2.7100 | 2.8900 | 2.8900 | 28,100 |
| Oct 22, 2019 | 2.6600 | 2.8800 | 2.6300 | 2.8200 | 2.8200 | 34,900 |
| Oct 21, 2019 | 2.8200 | 2.8500 | 2.6800 | 2.7900 | 2.7900 | 44,200 |
| Oct 18, 2019 | 2.8900 | 2.9000 | 2.7400 | 2.8400 | 2.8400 | 22,800 |
| Oct 17, 2019 | 2.8700 | 3.2760 | 2.7500 | 2.9200 | 2.9200 | 17,200 |
| Oct 16, 2019 | 2.6400 | 2.8500 | 2.5700 | 2.8500 | 2.8500 | 43,500 |
| Oct 15, 2019 | 2.6400 | 2.8600 | 2.4500 | 2.4750 | 2.4750 | 44,700 |
| Oct 14, 2019 | 2.7600 | 2.8810 | 2.5600 | 2.6000 | 2.6000 | 78,600 |
| Oct 11, 2019 | 2.9000 | 3.0600 | 2.5500 | 2.7000 | 2.7000 | 74,200 |
| Oct 10, 2019 | 3.4500 | 3.5000 | 2.8500 | 2.9100 | 2.9100 | 242,000 |
| Oct 09, 2019 | 4.3200 | 4.5500 | 4.3000 | 4.3100 | 4.3100 | 25,200 |
| Oct 08, 2019 | 4.1900 | 4.6800 | 4.1900 | 4.2700 | 4.2700 | 25,300 |
| Oct 07, 2019 | 4.1100 | 4.4500 | 4.1100 | 4.2000 | 4.2000 | 16,700 |
| Oct 04, 2019 | 4.1100 | 4.5600 | 4.1100 | 4.1200 | 4.1200 | 24,300 |
| Oct 03, 2019 | 4.3200 | 4.4600 | 4.2900 | 4.3500 | 4.3500 | 15,400 |
| Oct 02, 2019 | 4.3000 | 4.6800 | 4.3000 | 4.3200 | 4.3200 | 16,900 |
| Oct 01, 2019 | 4.7800 | 4.7800 | 4.3200 | 4.3200 | 4.3200 | 21,100 |
| Sep 30, 2019 | 4.4800 | 4.7000 | 4.1210 | 4.6600 | 4.6600 | 40,400 |
| Sep 27, 2019 | 4.6300 | 4.6300 | 4.3720 | 4.4800 | 4.4800 | 10,200 |
| Sep 26, 2019 | 4.5400 | 4.7400 | 4.3530 | 4.5700 | 4.5700 | 15,900 |
| Sep 25, 2019 | 4.4350 | 4.6000 | 4.3700 | 4.5400 | 4.5400 | 24,100 |
| Sep 24, 2019 | 4.6000 | 4.6000 | 4.2500 | 4.3300 | 4.3300 | 69,600 |
| Sep 23, 2019 | 4.6220 | 4.7700 | 4.5520 | 4.6800 | 4.6800 | 55,800 |
| Sep 20, 2019 | 4.7000 | 4.7500 | 4.4900 | 4.4900 | 4.4900 | 55,500 |
| Sep 19, 2019 | 4.6000 | 4.8000 | 4.5980 | 4.6600 | 4.6600 | 32,100 |
| Sep 18, 2019 | 4.7000 | 4.7400 | 4.5000 | 4.5800 | 4.5800 | 39,600 |
| Sep 17, 2019 | 4.7500 | 4.8300 | 4.6120 | 4.7000 | 4.7000 | 32,300 |
| Sep 16, 2019 | 4.7500 | 4.8000 | 4.2900 | 4.7200 | 4.7200 | 81,800 |
| Sep 13, 2019 | 4.5100 | 4.8100 | 4.4700 | 4.7000 | 4.7000 | 49,100 |
| Sep 12, 2019 | 4.2700 | 4.7000 | 4.2700 | 4.5500 | 4.5500 | 73,400 |
| Sep 11, 2019 | 4.0700 | 4.2900 | 4.0200 | 4.2500 | 4.2500 | 55,100 |
| Sep 10, 2019 | 3.8500 | 4.1700 | 3.8500 | 4.0700 | 4.0700 | 39,000 |
| Sep 09, 2019 | 4.0000 | 4.0400 | 3.8600 | 3.9100 | 3.9100 | 48,400 |
| Sep 06, 2019 | 4.0200 | 4.3400 | 3.8000 | 3.9100 | 3.9100 | 131,000 |
| Sep 05, 2019 | 3.9100 | 4.1000 | 3.8850 | 3.9900 | 3.9900 | 180,200 |
| Sep 04, 2019 | 3.8300 | 3.9800 | 3.4970 | 3.8800 | 3.8800 | 56,800 |
| Sep 03, 2019 | 3.7300 | 3.9000 | 3.5900 | 3.8300 | 3.8300 | 23,100 |
| Aug 30, 2019 | 3.7300 | 3.8700 | 3.6500 | 3.7500 | 3.7500 | 13,600 |
| Aug 29, 2019 | 3.7400 | 3.9710 | 3.6520 | 3.7100 | 3.7100 | 44,100 |
| Aug 28, 2019 | 3.6500 | 3.7350 | 3.4700 | 3.6800 | 3.6800 | 35,300 |
| Aug 27, 2019 | 3.8100 | 3.8300 | 3.6000 | 3.6700 | 3.6700 | 70,900 |
| Aug 26, 2019 | 3.8500 | 3.8500 | 3.7600 | 3.7900 | 3.7900 | 22,700 |
| Aug 23, 2019 | 3.9000 | 3.9850 | 3.7500 | 3.8200 | 3.8200 | 71,400 |
| Aug 22, 2019 | 3.9800 | 4.0200 | 3.8100 | 3.9100 | 3.9100 | 62,100 |
| Aug 21, 2019 | 3.8400 | 4.0000 | 3.8400 | 3.9800 | 3.9800 | 81,700 |
| Aug 20, 2019 | 3.8400 | 4.0600 | 3.7100 | 3.8100 | 3.8100 | 343,900 |
| Aug 19, 2019 | 3.6900 | 4.0000 | 3.5200 | 3.8300 | 3.8300 | 113,900 |
| Aug 16, 2019 | 3.5200 | 3.7800 | 3.4500 | 3.6900 | 3.6900 | 75,500 |
| Aug 15, 2019 | 3.4200 | 3.6500 | 3.1300 | 3.5600 | 3.5600 | 415,700 |
| Aug 14, 2019 | 2.4300 | 4.3400 | 2.4300 | 3.6800 | 3.6800 | 3,231,200 |
| Aug 13, 2019 | 2.5700 | 2.5700 | 2.3500 | 2.3900 | 2.3900 | 59,200 |
| Aug 12, 2019 | 2.6200 | 2.7000 | 2.4400 | 2.5600 | 2.5600 | 96,500 |
| Aug 09, 2019 | 2.6100 | 2.6500 | 2.5170 | 2.6400 | 2.6400 | 37,000 |
| Aug 08, 2019 | 2.2500 | 2.7500 | 2.2500 | 2.6400 | 2.6400 | 123,700 |
| Aug 07, 2019 | 2.3600 | 2.6670 | 2.3500 | 2.6300 | 2.6300 | 135,600 |
| Aug 06, 2019 | 2.8000 | 2.8900 | 2.1880 | 2.3700 | 2.3700 | 749,200 |
| Aug 05, 2019 | 2.5700 | 2.7000 | 2.5000 | 2.6500 | 2.6500 | 33,100 |
| Aug 02, 2019 | 2.7000 | 2.8000 | 2.5700 | 2.5700 | 2.5700 | 37,400 |
| Aug 01, 2019 | 2.5700 | 2.7000 | 2.5000 | 2.6800 | 2.6800 | 165,800 |
| Jul 31, 2019 | 2.5700 | 2.7000 | 2.5000 | 2.5600 | 2.5600 | 46,900 |
| Jul 30, 2019 | 2.3900 | 2.6000 | 2.2600 | 2.5600 | 2.5600 | 264,000 |
| Jul 29, 2019 | 2.5100 | 2.5500 | 2.3600 | 2.3700 | 2.3700 | 42,800 |
| Jul 26, 2019 | 2.3700 | 2.6000 | 2.3100 | 2.5200 | 2.5200 | 54,400 |
| Jul 25, 2019 | 2.5000 | 2.6600 | 2.3450 | 2.3800 | 2.3800 | 146,300 |
| Jul 24, 2019 | 2.7000 | 2.8200 | 2.4900 | 2.4900 | 2.4900 | 64,600 |
| Jul 23, 2019 | 2.6800 | 2.9000 | 2.6200 | 2.7000 | 2.7000 | 295,500 |
| Jul 22, 2019 | 2.4300 | 2.6900 | 2.4300 | 2.6600 | 2.6600 | 63,600 |
| Jul 19, 2019 | 2.5800 | 2.6670 | 2.3940 | 2.4200 | 2.4200 | 149,100 |
| Jul 18, 2019 | 2.6900 | 2.6900 | 2.5100 | 2.5600 | 2.5600 | 81,000 |
| Jul 17, 2019 | 2.7300 | 2.7900 | 2.6100 | 2.6200 | 2.6200 | 43,200 |
| Jul 16, 2019 | 2.6000 | 2.8300 | 2.5350 | 2.7400 | 2.7400 | 79,600 |
| Jul 15, 2019 | 2.7900 | 2.7900 | 2.5000 | 2.5900 | 2.5900 | 143,500 |
| Jul 12, 2019 | 2.8400 | 2.8600 | 2.7200 | 2.7500 | 2.7500 | 97,800 |
| Jul 11, 2019 | 2.8200 | 2.9670 | 2.7800 | 2.8100 | 2.8100 | 93,200 |
| Jul 10, 2019 | 2.9700 | 2.9850 | 2.6700 | 2.8400 | 2.8400 | 244,400 |
| Jul 09, 2019 | 2.9900 | 3.0100 | 2.8200 | 2.9700 | 2.9700 | 175,100 |
| Jul 08, 2019 | 2.8300 | 2.9900 | 2.7600 | 2.9900 | 2.9900 | 369,900 |
| Jul 05, 2019 | 2.6100 | 2.8100 | 2.5600 | 2.8100 | 2.8100 | 440,100 |
| Jul 03, 2019 | 2.5800 | 2.6900 | 2.5100 | 2.6500 | 2.6500 | 349,900 |
| Jul 02, 2019 | 2.6000 | 2.7000 | 2.4600 | 2.5900 | 2.5900 | 1,349,700 |
| Jul 01, 2019 | 2.5000 | 3.4900 | 2.3500 | 2.6800 | 2.6800 | 26,156,500 |
| Jun 28, 2019 | 2.0100 | 2.2100 | 1.8900 | 2.0400 | 2.0400 | 1,715,000 |
| Jun 27, 2019 | 2.0200 | 2.2800 | 1.9600 | 2.0000 | 2.0000 | 255,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...