U.S. markets open in 4 hours 19 minutes
S&P Futures
3,819.75-26.25(-0.68%)Dow Futures
30,836.00-246.00(-0.79%)Nasdaq Futures
13,324.25-71.25(-0.53%)
Infrastructure and Energy Alternatives, Inc. (IEA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
22.71-0.28 (-1.22%)
At close: 4:00PM EST
22.71 0.00 (0.00%)
Before hours: 4:45AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2021 | 23.03 | 23.10 | 21.80 | 22.71 | 22.71 | 775,700 |
| 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 | 905,100 |
| 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 | 1,911,900 |
| 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 |
| Oct 09, 2020 | 6.00 | 6.70 | 5.87 | 6.34 | 6.34 | 395,700 |
| Oct 08, 2020 | 5.95 | 6.13 | 5.70 | 5.90 | 5.90 | 191,300 |
| Oct 07, 2020 | 5.74 | 6.40 | 5.74 | 5.85 | 5.85 | 425,500 |
| Oct 06, 2020 | 5.91 | 6.00 | 5.62 | 5.70 | 5.70 | 193,000 |
| Oct 05, 2020 | 6.06 | 6.20 | 5.61 | 5.82 | 5.82 | 182,700 |
| Oct 02, 2020 | 5.91 | 6.23 | 5.84 | 5.94 | 5.94 | 328,400 |
| Oct 01, 2020 | 6.14 | 6.78 | 5.91 | 5.97 | 5.97 | 557,100 |
| Sep 30, 2020 | 6.05 | 6.45 | 5.61 | 5.95 | 5.95 | 458,300 |
| Sep 29, 2020 | 6.21 | 7.10 | 5.59 | 6.26 | 6.26 | 2,295,800 |
| Sep 28, 2020 | 5.20 | 6.45 | 5.19 | 6.12 | 6.12 | 685,100 |
| Sep 25, 2020 | 3.85 | 5.40 | 3.85 | 5.13 | 5.13 | 864,200 |
| Sep 24, 2020 | 4.04 | 4.16 | 3.77 | 3.84 | 3.84 | 211,200 |
| Sep 23, 2020 | 4.35 | 4.42 | 4.05 | 4.07 | 4.07 | 125,800 |
| Sep 22, 2020 | 4.36 | 4.45 | 4.34 | 4.36 | 4.36 | 50,500 |
| Sep 21, 2020 | 4.67 | 4.70 | 4.29 | 4.36 | 4.36 | 139,400 |
| Sep 18, 2020 | 4.54 | 4.90 | 4.54 | 4.77 | 4.77 | 152,500 |
| Sep 17, 2020 | 4.46 | 4.73 | 4.38 | 4.57 | 4.57 | 128,700 |
| Sep 16, 2020 | 4.39 | 4.67 | 4.37 | 4.55 | 4.55 | 102,500 |
| Sep 15, 2020 | 4.75 | 4.89 | 4.38 | 4.49 | 4.49 | 245,500 |
| Sep 14, 2020 | 4.50 | 4.85 | 4.20 | 4.57 | 4.57 | 349,500 |
| Sep 11, 2020 | 5.02 | 5.15 | 4.41 | 4.63 | 4.63 | 341,500 |
| Sep 10, 2020 | 5.90 | 5.91 | 4.81 | 4.90 | 4.90 | 697,900 |
| Sep 09, 2020 | 6.11 | 6.22 | 5.61 | 5.81 | 5.81 | 366,000 |
| Sep 08, 2020 | 5.96 | 6.80 | 5.90 | 6.05 | 6.05 | 1,149,800 |
| Sep 04, 2020 | 5.37 | 5.98 | 5.32 | 5.90 | 5.90 | 476,500 |
| Sep 03, 2020 | 5.60 | 5.69 | 5.23 | 5.29 | 5.29 | 228,900 |
| Sep 02, 2020 | 5.75 | 5.84 | 5.42 | 5.66 | 5.66 | 246,600 |
| Sep 01, 2020 | 5.48 | 5.86 | 5.28 | 5.70 | 5.70 | 313,700 |
| Aug 31, 2020 | 5.35 | 5.45 | 4.55 | 5.32 | 5.32 | 385,100 |
| Aug 28, 2020 | 5.50 | 5.94 | 5.30 | 5.35 | 5.35 | 689,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
