IEA - Infrastructure and Energy Alternatives, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20192.19002.25002.08002.18002.180054,900
Nov 14, 20192.26002.31002.20002.20002.200058,200
Nov 13, 20192.44002.47302.25002.27002.270033,800
Nov 12, 20192.78002.81002.39002.42002.420099,500
Nov 11, 20192.23002.72002.18002.65002.650071,300
Nov 08, 20192.40002.40002.12002.23002.2300103,700
Nov 07, 20192.51002.54002.35002.35002.350041,400
Nov 06, 20192.64602.67202.47002.54002.540076,000
Nov 05, 20192.69002.75002.59002.68002.680011,700
Nov 04, 20192.61002.74202.56002.70002.700011,500
Nov 01, 20192.51902.70002.51902.58002.580019,200
Oct 31, 20192.47002.58002.36002.54002.540078,800
Oct 30, 20192.76002.85002.41102.47002.470097,500
Oct 29, 20192.91002.94502.74002.83002.830072,400
Oct 28, 20192.93003.12002.79002.88002.8800160,100
Oct 25, 20192.89003.02002.86002.93002.930034,700
Oct 24, 20192.86002.96002.83002.90002.900010,200
Oct 23, 20192.84002.97002.71002.89002.890028,100
Oct 22, 20192.66002.88002.63002.82002.820034,900
Oct 21, 20192.82002.85002.68002.79002.790044,200
Oct 18, 20192.89002.90002.74002.84002.840022,800
Oct 17, 20192.87003.27602.75002.92002.920017,200
Oct 16, 20192.64002.85002.57002.85002.850043,500
Oct 15, 20192.64002.86002.45002.47502.475044,700
Oct 14, 20192.76002.88102.56002.60002.600078,600
Oct 11, 20192.90003.06002.55002.70002.700074,200
Oct 10, 20193.45003.50002.85002.91002.9100242,000
Oct 09, 20194.32004.55004.30004.31004.310025,200
Oct 08, 20194.19004.68004.19004.27004.270025,300
Oct 07, 20194.11004.45004.11004.20004.200016,700
Oct 04, 20194.11004.56004.11004.12004.120024,300
Oct 03, 20194.32004.46004.29004.35004.350015,400
Oct 02, 20194.30004.68004.30004.32004.320016,900
Oct 01, 20194.78004.78004.32004.32004.320021,100
Sep 30, 20194.48004.70004.12104.66004.660040,400
Sep 27, 20194.63004.63004.37204.48004.480010,200
Sep 26, 20194.54004.74004.35304.57004.570015,900
Sep 25, 20194.43504.60004.37004.54004.540024,100
Sep 24, 20194.60004.60004.25004.33004.330069,600
Sep 23, 20194.62204.77004.55204.68004.680055,800
Sep 20, 20194.70004.75004.49004.49004.490055,500
Sep 19, 20194.60004.80004.59804.66004.660032,100
Sep 18, 20194.70004.74004.50004.58004.580039,600
Sep 17, 20194.75004.83004.61204.70004.700032,300
Sep 16, 20194.75004.80004.29004.72004.720081,800
Sep 13, 20194.51004.81004.47004.70004.700049,100
Sep 12, 20194.27004.70004.27004.55004.550073,400
Sep 11, 20194.07004.29004.02004.25004.250055,100
Sep 10, 20193.85004.17003.85004.07004.070039,000
Sep 09, 20194.00004.04003.86003.91003.910048,400
Sep 06, 20194.02004.34003.80003.91003.9100131,000
Sep 05, 20193.91004.10003.88503.99003.9900180,200
Sep 04, 20193.83003.98003.49703.88003.880056,800
Sep 03, 20193.73003.90003.59003.83003.830023,100
Aug 30, 20193.73003.87003.65003.75003.750013,600
Aug 29, 20193.74003.97103.65203.71003.710044,100
Aug 28, 20193.65003.73503.47003.68003.680035,300
Aug 27, 20193.81003.83003.60003.67003.670070,900
Aug 26, 20193.85003.85003.76003.79003.790022,700
Aug 23, 20193.90003.98503.75003.82003.820071,400
Aug 22, 20193.98004.02003.81003.91003.910062,100
Aug 21, 20193.84004.00003.84003.98003.980081,700
Aug 20, 20193.84004.06003.71003.81003.8100343,900
Aug 19, 20193.69004.00003.52003.83003.8300113,900
Aug 16, 20193.52003.78003.45003.69003.690075,500
Aug 15, 20193.42003.65003.13003.56003.5600415,700
Aug 14, 20192.43004.34002.43003.68003.68003,231,200
Aug 13, 20192.57002.57002.35002.39002.390059,200
Aug 12, 20192.62002.70002.44002.56002.560096,500
Aug 09, 20192.61002.65002.51702.64002.640037,000
Aug 08, 20192.25002.75002.25002.64002.6400123,700
Aug 07, 20192.36002.66702.35002.63002.6300135,600
Aug 06, 20192.80002.89002.18802.37002.3700749,200
Aug 05, 20192.57002.70002.50002.65002.650033,100
Aug 02, 20192.70002.80002.57002.57002.570037,400
Aug 01, 20192.57002.70002.50002.68002.6800165,800
Jul 31, 20192.57002.70002.50002.56002.560046,900
Jul 30, 20192.39002.60002.26002.56002.5600264,000
Jul 29, 20192.51002.55002.36002.37002.370042,800
Jul 26, 20192.37002.60002.31002.52002.520054,400
Jul 25, 20192.50002.66002.34502.38002.3800146,300
Jul 24, 20192.70002.82002.49002.49002.490064,600
Jul 23, 20192.68002.90002.62002.70002.7000295,500
Jul 22, 20192.43002.69002.43002.66002.660063,600
Jul 19, 20192.58002.66702.39402.42002.4200149,100
Jul 18, 20192.69002.69002.51002.56002.560081,000
Jul 17, 20192.73002.79002.61002.62002.620043,200
Jul 16, 20192.60002.83002.53502.74002.740079,600
Jul 15, 20192.79002.79002.50002.59002.5900143,500
Jul 12, 20192.84002.86002.72002.75002.750097,800
Jul 11, 20192.82002.96702.78002.81002.810093,200
Jul 10, 20192.97002.98502.67002.84002.8400244,400
Jul 09, 20192.99003.01002.82002.97002.9700175,100
Jul 08, 20192.83002.99002.76002.99002.9900369,900
Jul 05, 20192.61002.81002.56002.81002.8100440,100
Jul 03, 20192.58002.69002.51002.65002.6500349,900
Jul 02, 20192.60002.70002.46002.59002.59001,349,700
Jul 01, 20192.50003.49002.35002.68002.680026,156,500
Jun 28, 20192.01002.21001.89002.04002.04001,715,000
Jun 27, 20192.02002.28001.96002.00002.0000255,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...