U.S. markets open in 4 hours 19 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202123.0323.1021.8022.7122.71775,700
Jan 20, 202122.7824.0022.2622.9922.991,180,400
Jan 19, 202122.1922.5721.4322.2722.27726,200
Jan 15, 202122.4122.9420.5221.4321.43905,100
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, 202123.5124.1321.1422.1822.181,911,900
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
Oct 09, 20206.006.705.876.346.34395,700
Oct 08, 20205.956.135.705.905.90191,300
Oct 07, 20205.746.405.745.855.85425,500
Oct 06, 20205.916.005.625.705.70193,000
Oct 05, 20206.066.205.615.825.82182,700
Oct 02, 20205.916.235.845.945.94328,400
Oct 01, 20206.146.785.915.975.97557,100
Sep 30, 20206.056.455.615.955.95458,300
Sep 29, 20206.217.105.596.266.262,295,800
Sep 28, 20205.206.455.196.126.12685,100
Sep 25, 20203.855.403.855.135.13864,200
Sep 24, 20204.044.163.773.843.84211,200
Sep 23, 20204.354.424.054.074.07125,800
Sep 22, 20204.364.454.344.364.3650,500
Sep 21, 20204.674.704.294.364.36139,400
Sep 18, 20204.544.904.544.774.77152,500
Sep 17, 20204.464.734.384.574.57128,700
Sep 16, 20204.394.674.374.554.55102,500
Sep 15, 20204.754.894.384.494.49245,500
Sep 14, 20204.504.854.204.574.57349,500
Sep 11, 20205.025.154.414.634.63341,500
Sep 10, 20205.905.914.814.904.90697,900
Sep 09, 20206.116.225.615.815.81366,000
Sep 08, 20205.966.805.906.056.051,149,800
Sep 04, 20205.375.985.325.905.90476,500
Sep 03, 20205.605.695.235.295.29228,900
Sep 02, 20205.755.845.425.665.66246,600
Sep 01, 20205.485.865.285.705.70313,700
Aug 31, 20205.355.454.555.325.32385,100
Aug 28, 20205.505.945.305.355.35689,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...