IEA

Infrastructure and Energ... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Infrastructure and Energy Alternatives Inc IEA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 2.03% 12.07 16:58:37
Open Price Low Price High Price Close Price Prev Close
11.77 11.50 12.33 12.07 11.83
more quote information »

IEA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5812.6010.9811.751,135,489-0.51-4.05%
1 Month13.1713.1710.9411.81603,655-1.10-8.35%
3 Months12.2213.6510.7412.07610,286-0.15-1.23%
6 Months19.7722.199910.7414.72803,310-7.70-38.95%
1 Year3.5024.133.0613.41759,7068.57244.86%
3 Years10.2724.131.6311.02339,6841.8017.53%
5 Years9.0024.131.6310.96315,7983.0734.11%

IEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 12.07 0.24 2.03% 11.77 12.33 11.50 858,906
Jul 29 2021 11.83 0.17 1.46% 11.98 12.47 11.38 3,944,072
Jul 28 2021 11.66 0.32 2.82% 11.45 11.899 11.16 870,852
Jul 27 2021 11.34 -0.01 -0.09% 11.21 11.4324 10.98 179,626
Jul 26 2021 11.35 -0.24 -2.07% 11.67 11.68 11.19 296,579
Jul 23 2021 11.59 -0.91 -7.28% 12.58 12.60 11.575 386,314
Jul 22 2021 12.50 -0.18 -1.42% 12.7734 12.7734 12.20 230,613
Jul 21 2021 12.68 0.73 6.11% 12.02 12.7099 12.00 283,131
Jul 20 2021 11.95 0.64 5.66% 11.5302 12.09 11.27 512,601
Jul 19 2021 11.31 -0.46 -3.91% 11.37 11.47 10.94 560,594
Jul 16 2021 11.77 0.08 0.68% 11.86 11.86 11.57 431,183
Jul 15 2021 11.69 0.33 2.9% 11.45 11.72 11.29 291,914
Jul 14 2021 11.36 -0.74 -6.12% 12.19 12.38 11.28 446,120
Jul 13 2021 12.10 -0.10 -0.82% 12.11 12.18 11.92 299,369
Jul 12 2021 12.20 0.14 1.16% 11.95 12.26 11.66 245,750
Jul 09 2021 12.06 0.24 2.03% 12.06 12.30 11.75 249,889
Jul 08 2021 11.82 -0.01 -0.08% 11.35 12.00 11.21 556,486
Jul 07 2021 11.83 0.01 0.08% 11.83 11.89 11.25 505,105
Jul 06 2021 11.82 -0.32 -2.64% 12.14 12.26 11.28 723,125
Jul 02 2021 12.14 -0.96 -7.33% 13.17 13.17 12.11 456,117
Jul 01 2021 13.10 0.24 1.87% 13.08 13.30 12.93 451,530
See More Historical Prices »


Your Recent History
NASDAQ
IEA
Infrastruc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.