Dark

IEA
Infrastructure and Energy Alternatives, Inc. Common Stock
stock NASDAQ

Inactive

Oct 6, 2022

13.72USD-0.435%(-0.06)6,483,499

Pre-market

0.00USD-100.000%(-13.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-06	13.7200	13.8500	13.7200	13.7200	-0.435%	6,483,499	0.000%
2022-10-05	13.7100	13.8000	13.6650	13.7800	-0.434%	984,369	-0.435%
2022-10-04	13.7800	13.8700	13.7500	13.8400	+1.022%	809,505	-0.867%
2022-10-03	13.6800	13.7400	13.5000	13.7000	+1.182%	565,956	+0.146%
2022-09-30	13.6900	13.7000	13.5200	13.5400	-0.514%	718,931	+1.329%
2022-09-29	13.7800	13.8100	13.5600	13.6100	-1.733%	2,926,298	+0.808%
2022-09-28	13.8200	13.9000	13.7800	13.8500	+0.217%	626,181	-0.939%
2022-09-27	13.9700	13.9700	13.7800	13.8200	-0.504%	793,140	-0.724%
2022-09-26	13.9300	13.9900	13.8500	13.8900	-0.501%	1,427,721	-1.224%
2022-09-23	13.9100	14.1000	13.8850	13.9600	-1.133%	1,153,988	-1.719%
2022-09-22	14.1600	14.2400	14.0800	14.1200	-0.773%	720,273	-2.833%
2022-09-21	14.3000	14.4250	14.2200	14.2300	-0.559%	2,107,348	-3.584%
2022-09-20	14.3800	14.3800	14.2600	14.3100	-0.625%	354,328	-4.123%
2022-09-19	14.3500	14.4200	14.3000	14.4000	+0.139%	454,655	-4.722%
2022-09-16	14.3100	14.3800	14.2400	14.3800	-0.208%	2,431,579	-4.590%
2022-09-15	14.4100	14.5000	14.3610	14.4100	-0.621%	674,165	-4.788%
2022-09-14	14.3800	14.5000	14.3050	14.5000	+0.694%	823,201	-5.379%
2022-09-13	14.1500	14.4400	14.1500	14.4000	-0.277%	2,140,995	-4.722%
2022-09-12	14.4100	14.6000	14.4100	14.4400	+0.069%	1,519,695	-4.986%
2022-09-09	14.3200	14.4300	14.3100	14.4300	+0.980%	2,515,077	-4.920%
2022-09-08	14.1700	14.3100	14.1700	14.2900	+0.210%	832,689	-3.989%
2022-09-07	14.1500	14.2800	14.1300	14.2600	+0.777%	778,264	-3.787%
2022-09-06	14.1800	14.2000	14.1100	14.1500	-0.212%	656,659	-3.039%
2022-09-02	14.3000	14.3000	14.1500	14.1800	-0.070%	420,511	-3.244%
2022-09-01	14.2000	14.2000	14.1013	14.1900	-0.141%	446,395	-3.312%
2022-08-31	14.2600	14.2900	14.2100	14.2100	-0.351%	914,354	-3.448%
2022-08-30	14.4800	14.4800	14.2200	14.2600	-1.041%	687,753	-3.787%
2022-08-29	14.3100	14.4600	14.3100	14.4100	+0.209%	666,719	-4.788%
2022-08-26	14.4100	14.5000	14.3700	14.3800	-0.553%	1,391,178	-4.590%
2022-08-25	14.5000	14.5300	14.4400	14.4600	+0.069%	763,615	-5.118%
2022-08-24	14.3100	14.4800	14.3000	14.4500	+0.837%	1,154,956	-5.052%
2022-08-23	14.3300	14.4001	14.3100	14.3300	+0.280%	602,436	-4.257%
2022-08-22	14.2600	14.3400	14.2500	14.2900	-0.383%	425,784	-3.989%
2022-08-19	14.2800	14.3600	14.2750	14.3450	-0.035%	684,983	-4.357%
2022-08-18	14.3000	14.4000	14.2900	14.3500	+0.280%	486,364	-4.390%
2022-08-17	14.2800	14.3400	14.2300	14.3100	0.000%	405,486	-4.123%
2022-08-16	14.3000	14.3400	14.2400	14.3100	0.000%	909,024	-4.123%
2022-08-15	14.3200	14.3300	14.2500	14.3100	-0.625%	1,125,305	-4.123%
2022-08-12	14.2500	14.4000	14.2300	14.4000	+0.911%	711,062	-4.722%
2022-08-11	14.2700	14.3200	14.2400	14.2700	+0.211%	951,222	-3.854%
2022-08-10	14.1800	14.2800	14.1800	14.2400	+0.636%	713,040	-3.652%
2022-08-09	14.1700	14.2200	14.1400	14.1500	-0.492%	847,837	-3.039%
2022-08-08	14.3300	14.4200	14.1700	14.2200	-0.281%	496,692	-3.516%
2022-08-05	14.1700	14.4300	14.1500	14.2600	+0.352%	449,068	-3.787%
2022-08-04	14.2300	14.2700	14.1200	14.2100	-0.281%	758,431	-3.448%
2022-08-03	14.2200	14.2600	14.0884	14.2500	+0.494%	2,165,290	-3.719%
2022-08-02	14.0800	14.2200	14.0400	14.1800	+0.496%	1,009,474	-3.244%
2022-08-01	14.1000	14.1220	14.0000	14.1100	-0.071%	1,235,188	-2.764%
2022-07-29	14.1200	14.1800	14.0700	14.1200	-0.141%	731,280	-2.833%
2022-07-28	13.9700	14.2100	13.9320	14.1400	+1.873%	2,174,525	-2.970%
2022-07-27	13.7400	13.9400	13.7200	13.8800	+0.507%	2,545,827	-1.153%
2022-07-26	13.5400	13.8200	13.5200	13.8100	+0.436%	3,951,718	-0.652%
2022-07-25	13.2500	13.7550	13.1500	13.7500	+31.831%	19,605,104	-0.218%
2022-07-22	10.2600	10.4500	10.2100	10.4300	+2.355%	253,649	+31.544%
2022-07-21	9.9200	10.2500	9.5100	10.1900	-0.098%	239,347	+34.642%
2022-07-20	9.7900	10.2800	9.7800	10.2000	+4.401%	294,739	+34.510%
2022-07-19	9.5100	9.8200	9.5100	9.7700	+4.269%	232,649	+40.430%
2022-07-18	9.2400	9.7400	9.2000	9.3700	+3.765%	307,200	+46.425%
2022-07-15	8.6600	9.1100	8.5300	9.0300	+5.862%	384,097	+51.938%
2022-07-14	8.3100	8.6500	8.1200	8.5300	+0.235%	164,756	+60.844%
2022-07-13	8.5200	8.7100	8.1700	8.5100	-0.700%	245,679	+61.222%
2022-07-12	8.7000	8.8300	8.5500	8.5700	-1.720%	170,255	+60.093%
2022-07-11	8.8000	8.9200	8.6000	8.7200	-1.912%	212,087	+57.339%
2022-07-08	8.6700	9.0100	8.6700	8.8900	+2.537%	254,963	+54.331%
2022-07-07	8.0400	8.7300	7.7900	8.6700	+8.920%	334,060	+58.247%
2022-07-06	8.1100	8.1100	7.6260	7.9600	-2.091%	314,157	+72.362%
2022-07-05	8.1700	8.1700	7.8100	8.1300	-2.635%	369,211	+68.758%
2022-07-01	7.9800	8.4000	7.9283	8.3500	+3.985%	206,280	+64.311%
2022-06-30	8.6900	8.7300	7.9300	8.0300	-9.470%	341,055	+70.859%
2022-06-29	8.9500	9.1500	8.5900	8.8700	-2.097%	897,928	+54.679%
2022-06-28	9.6000	9.8800	9.0500	9.0600	-5.329%	203,878	+51.435%
2022-06-27	9.3300	9.7700	9.2000	9.5700	+2.903%	321,654	+43.365%
2022-06-24	9.3500	9.6400	9.2500	9.3000	-0.215%	813,287	+47.527%
2022-06-23	9.1300	9.3400	8.9600	9.3200	+2.643%	345,994	+47.210%
2022-06-22	9.0900	9.3300	8.9700	9.0800	-1.518%	260,881	+51.101%
2022-06-21	9.3600	9.4650	8.9500	9.2200	+0.109%	283,294	+48.807%
2022-06-17	8.5800	9.3100	8.5100	9.2100	+8.481%	927,300	+48.969%
2022-06-16	8.5600	8.6900	8.2000	8.4900	-4.392%	440,253	+61.602%
2022-06-15	8.5000	9.0700	8.4500	8.8800	+5.840%	572,236	+54.505%
2022-06-14	8.5600	8.7100	8.1600	8.3900	-2.442%	415,374	+63.528%
2022-06-13	8.5700	8.7900	8.3400	8.6000	-3.371%	565,132	+59.535%
2022-06-10	8.8400	9.0600	8.7100	8.9000	-1.330%	288,443	+54.157%
2022-06-09	9.0400	9.3800	8.7520	9.0200	+2.152%	283,429	+52.106%
2022-06-08	8.8800	8.9300	8.6900	8.8300	-1.780%	168,707	+55.379%
2022-06-07	8.7900	9.0500	8.7800	8.9900	-0.333%	271,791	+52.614%
2022-06-06	8.6000	9.2250	8.4100	9.0200	+11.358%	468,828	+52.106%
2022-06-03	8.3500	8.3600	7.8800	8.1000	-3.800%	225,957	+69.383%
2022-06-02	8.0600	8.4500	8.0600	8.4200	+5.119%	204,565	+62.945%
2022-06-01	8.2300	8.4299	7.8900	8.0100	-1.476%	275,048	+71.286%
2022-05-31	8.3600	8.5400	7.9800	8.1300	-3.329%	359,553	+68.758%
2022-05-27	8.2400	8.5350	8.2400	8.4100	+1.816%	211,506	+63.139%
2022-05-26	7.9900	8.3394	7.9900	8.2600	+4.030%	234,310	+66.102%
2022-05-25	7.5800	7.9900	7.5700	7.9400	+3.385%	281,882	+72.796%
2022-05-24	7.8800	7.9500	7.3450	7.6800	-3.518%	291,411	+78.646%
2022-05-23	7.7100	7.9800	7.5400	7.9600	+4.599%	261,938	+72.362%
2022-05-20	7.8800	8.0750	7.2200	7.6100	-2.185%	408,911	+80.289%
2022-05-19	7.3600	7.9700	7.3600	7.7800	+4.150%	503,967	+76.350%
2022-05-18	7.4400	8.3600	7.4000	7.4700	+0.403%	758,693	+83.668%
2022-05-17	6.9000	7.5400	6.9000	7.4400	+10.879%	448,240	+84.409%
2022-05-16	6.9600	7.1400	6.6700	6.7100	-4.143%	665,009	+104.471%
2022-05-13	7.0400	7.2600	6.9000	7.0000	+0.143%	586,922	+96.000%
2022-05-12	6.4700	7.2900	6.3775	6.9900	+2.946%	618,128	+96.280%
2022-05-11	6.7500	6.9433	6.4300	6.7900	-1.594%	687,273	+102.062%
2022-05-10	8.5600	8.7000	6.7800	6.9000	-19.580%	1,007,485	+98.841%
2022-05-09	9.0000	9.0000	8.4200	8.5800	-6.434%	337,695	+59.907%
2022-05-06	9.5100	9.6300	9.0700	9.1700	-4.579%	266,598	+49.618%
2022-05-05	9.8400	9.9000	9.4300	9.6100	-3.611%	565,032	+42.768%
2022-05-04	9.4900	10.0080	9.3900	9.9700	+5.058%	240,806	+37.613%
2022-05-03	9.1900	9.7500	9.1000	9.4900	+3.040%	343,968	+44.573%
2022-05-02	9.3500	9.4100	8.8700	9.2100	-1.497%	877,474	+48.969%
2022-04-29	9.6900	9.8350	9.3250	9.3500	-4.004%	258,869	+46.738%
2022-04-28	10.0400	10.1400	9.6100	9.7400	-1.616%	243,858	+40.862%
2022-04-27	10.0300	10.2100	9.7100	9.9000	-1.000%	289,783	+38.586%
2022-04-26	10.2500	10.2850	9.9200	10.0000	-3.195%	331,863	+37.200%
2022-04-25	10.1900	10.4500	9.8500	10.3300	-1.899%	300,405	+32.817%
2022-04-22	10.4300	10.6500	10.2800	10.5300	-0.567%	498,886	+30.294%
2022-04-21	11.8600	11.8600	10.4900	10.5900	-9.410%	440,682	+29.556%
2022-04-20	11.9300	11.9950	11.6800	11.6900	-2.176%	200,317	+17.365%
2022-04-19	11.8900	12.1200	11.8050	11.9500	+0.589%	174,555	+14.812%
2022-04-18	11.6300	11.8900	11.5100	11.8800	+2.414%	208,172	+15.488%
2022-04-14	11.9100	11.9600	11.6000	11.6000	-2.275%	216,732	+18.276%
2022-04-13	11.6600	11.9900	11.6600	11.8700	+2.328%	213,323	+15.586%
2022-04-12	11.8700	12.0600	11.4800	11.6000	-1.944%	256,070	+18.276%
2022-04-11	12.3700	12.3800	11.6500	11.8300	-5.436%	326,345	+15.976%
2022-04-08	12.4700	12.5500	12.2600	12.5100	-0.239%	478,036	+9.672%
2022-04-07	12.2000	12.5700	12.1250	12.5400	+3.125%	625,268	+9.410%
2022-04-06	11.7400	12.2500	11.5000	12.1600	+2.185%	490,744	+12.829%
2022-04-05	11.7500	12.0500	11.6700	11.9000	+1.105%	572,998	+15.294%
2022-04-04	11.6600	11.9000	11.3700	11.7700	+0.943%	456,983	+16.568%
2022-04-01	11.9400	12.1899	11.4900	11.6600	-1.603%	635,319	+17.667%
2022-03-31	12.9300	13.2100	11.8000	11.8500	-7.710%	953,149	+15.781%
2022-03-30	13.8000	13.8000	12.6500	12.8400	-6.686%	1,696,777	+6.854%
2022-03-29	13.9000	14.1100	13.6350	13.7600	-0.506%	539,130	-0.291%
2022-03-28	14.0000	14.1100	13.5300	13.8300	-1.426%	456,488	-0.795%
2022-03-25	14.1300	14.1300	13.7600	14.0300	-0.426%	598,763	-2.210%
2022-03-24	12.6400	14.0900	12.4200	14.0900	+9.906%	1,044,315	-2.626%
2022-03-23	13.5000	13.5700	12.7300	12.8200	-5.387%	662,058	+7.020%
2022-03-22	13.5000	13.9700	13.4700	13.5500	+1.119%	527,405	+1.255%
2022-03-21	14.3600	14.3600	13.1100	13.4000	-5.434%	773,430	+2.388%
2022-03-18	13.3000	14.4500	13.2800	14.1700	+5.589%	1,904,589	-3.176%
2022-03-17	13.3000	13.7200	13.1800	13.4200	+1.667%	782,814	+2.235%
2022-03-16	13.2800	13.4900	12.8300	13.2000	-0.377%	467,515	+3.939%
2022-03-15	13.0700	13.3900	12.6400	13.2500	+0.607%	544,526	+3.547%
2022-03-14	13.1000	13.4499	12.7800	13.1700	+0.534%	705,814	+4.176%
2022-03-11	12.7200	13.3700	12.7200	13.1000	+2.344%	1,129,886	+4.733%
2022-03-10	12.4800	13.2900	12.4400	12.8000	+1.426%	874,550	+7.188%
2022-03-09	12.5900	13.4000	12.4500	12.6200	+3.020%	904,738	+8.716%
2022-03-08	11.5200	13.0499	11.5100	12.2500	+8.986%	1,819,411	+12.000%
2022-03-07	10.5400	11.3290	10.4200	11.2400	+6.540%	617,887	+22.064%
2022-03-04	10.6000	10.8900	10.2707	10.5500	-2.405%	1,158,343	+30.047%
2022-03-03	10.8100	10.9700	10.5850	10.8100	0.000%	224,474	+26.920%
2022-03-02	10.3600	11.0300	10.3600	10.8100	+4.951%	234,451	+26.920%
2022-03-01	10.9200	11.0100	10.2000	10.3000	-5.331%	324,210	+33.204%
2022-02-28	10.6800	11.1600	10.5500	10.8800	+1.209%	383,368	+26.103%
2022-02-25	10.4700	10.7500	10.1650	10.7500	+3.266%	236,252	+27.628%
2022-02-24	9.5200	10.5200	9.2601	10.4100	+6.551%	414,118	+31.796%
2022-02-23	9.6700	9.8800	9.5550	9.7700	+1.771%	359,887	+40.430%
2022-02-22	9.8700	9.9550	9.5050	9.6000	-4.192%	249,673	+42.917%
2022-02-18	10.2300	10.4200	9.9510	10.0200	-2.718%	273,442	+36.926%
2022-02-17	10.4000	10.5800	10.0900	10.3000	-2.462%	194,083	+33.204%
2022-02-16	10.3900	10.7600	10.3900	10.5600	+1.636%	295,103	+29.924%
2022-02-15	10.4100	10.6500	10.3600	10.3900	+1.763%	534,977	+32.050%
2022-02-14	10.2000	10.5600	10.0375	10.2100	+0.591%	227,528	+34.378%
2022-02-11	10.2100	10.5500	9.9800	10.1500	-0.782%	408,809	+35.172%
2022-02-10	10.2500	10.6300	10.1200	10.2300	-1.445%	563,811	+34.115%
2022-02-09	10.1200	10.5000	10.1200	10.3800	+3.284%	546,357	+32.177%
2022-02-08	9.4900	10.0600	9.4400	10.0500	+5.678%	305,983	+36.517%
2022-02-07	9.0600	9.6100	9.0266	9.5100	+4.505%	638,485	+44.269%
2022-02-04	9.1300	9.1900	8.8250	9.1000	+1.904%	806,472	+50.769%
2022-02-03	8.7300	9.1499	8.6700	8.9300	+0.676%	280,452	+53.639%
2022-02-02	9.2600	9.2600	8.8200	8.8700	-3.900%	223,864	+54.679%
2022-02-01	9.0700	9.4360	8.6818	9.2300	+2.328%	342,341	+48.646%
2022-01-31	8.1000	9.0300	8.0500	9.0200	+11.084%	470,133	+52.106%
2022-01-28	7.7700	8.1200	7.5700	8.1200	+3.571%	717,851	+68.966%
2022-01-27	8.4100	8.4300	7.7950	7.8400	-6.220%	509,768	+75.000%
2022-01-26	8.7200	8.8300	8.2400	8.3600	-2.222%	284,693	+64.115%
2022-01-25	8.3800	8.6350	8.0500	8.5500	+0.707%	410,448	+60.468%
2022-01-24	8.4400	8.5900	7.9600	8.4900	-2.301%	757,378	+61.602%
2022-01-21	8.6300	8.9260	8.5301	8.6900	-0.572%	503,115	+57.883%
2022-01-20	8.9400	9.1040	8.6500	8.7400	-1.687%	612,374	+56.979%
2022-01-19	9.4200	9.6000	8.8800	8.8900	-5.021%	566,428	+54.331%
2022-01-18	9.5000	9.7300	9.3200	9.3600	-3.005%	269,047	+46.581%
2022-01-14	9.5200	9.7200	9.4100	9.6500	+0.521%	222,230	+42.176%
2022-01-13	9.7200	9.8100	9.5100	9.6000	-0.518%	339,504	+42.917%
2022-01-12	9.7100	9.7800	9.5400	9.6500	-0.310%	314,838	+42.176%
2022-01-11	9.6900	9.8500	9.5400	9.6800	0.000%	386,913	+41.736%
2022-01-10	9.6400	9.7499	9.4100	9.6800	+0.103%	309,240	+41.736%
2022-01-07	9.7800	10.0194	9.5500	9.6700	-1.125%	343,748	+41.882%
2022-01-06	10.0650	10.0650	9.4600	9.7800	+0.411%	330,372	+40.286%
2022-01-05	10.1700	10.4500	9.7000	9.7400	-4.039%	885,620	+40.862%
2022-01-04	9.5600	10.1900	9.5200	10.1500	+6.842%	942,604	+35.172%
2022-01-03	9.2000	9.5900	9.2000	9.5000	+3.261%	429,851	+44.421%
2021-12-31	9.0600	9.3100	9.0600	9.2000	+1.210%	329,872	+49.130%
2021-12-30	8.9400	9.3250	8.9400	9.0900	+1.338%	632,662	+50.935%
2021-12-29	8.8500	9.0700	8.6900	8.9700	+0.787%	394,145	+52.954%
2021-12-28	9.1000	9.2600	8.7800	8.9000	-2.838%	517,805	+54.157%
2021-12-27	9.2000	9.3300	8.9000	9.1600	-0.866%	574,637	+49.782%
2021-12-23	9.2200	9.4000	9.1200	9.2400	+0.984%	452,587	+48.485%
2021-12-22	9.1650	9.4400	9.1000	9.1500	0.000%	396,909	+49.945%
2021-12-21	9.1000	9.5262	9.0900	9.1500	+4.571%	683,285	+49.945%
2021-12-20	8.9300	8.9600	8.4300	8.7500	-2.778%	582,932	+56.800%
2021-12-17	8.9050	9.1200	8.5700	9.0000	-0.222%	992,556	+52.444%
2021-12-16	9.4000	9.6300	8.9000	9.0200	-2.486%	418,374	+52.106%
2021-12-15	9.1100	9.2800	8.7700	9.2500	+1.093%	612,436	+48.324%
2021-12-14	9.3500	9.6200	9.1200	9.1500	-3.785%	308,269	+49.945%
2021-12-13	9.6800	9.7100	9.4600	9.5100	-2.160%	439,815	+44.269%
2021-12-10	10.1300	10.2000	9.5900	9.7200	-3.284%	424,776	+41.152%
2021-12-09	10.1750	10.5300	10.0300	10.0500	-3.828%	298,410	+36.517%
2021-12-08	10.4700	10.5800	10.3000	10.4500	-0.286%	255,629	+31.292%
2021-12-07	9.9400	10.5400	9.8700	10.4800	+6.612%	440,646	+30.916%
2021-12-06	9.6900	9.9000	9.5400	9.8300	-0.102%	609,999	+39.573%
2021-12-03	9.8200	9.9000	9.5000	9.8400	+1.235%	822,500	+39.431%
2021-12-02	9.6700	9.9600	9.6300	9.7200	+0.517%	527,767	+41.152%
2021-12-01	9.7000	9.9900	9.6488	9.6700	+2.220%	966,380	+41.882%
2021-11-30	10.0000	10.0800	9.4300	9.4600	-5.871%	849,175	+45.032%
2021-11-29	10.3600	10.3600	9.9300	10.0500	-2.427%	823,435	+36.517%
2021-11-26	10.2800	10.4400	10.1000	10.3000	-3.104%	543,605	+33.204%
2021-11-24	10.5000	10.7700	10.3200	10.6300	+0.663%	266,106	+29.069%
2021-11-23	10.8600	10.9700	10.4740	10.5600	-3.737%	654,767	+29.924%
2021-11-22	11.5000	11.6000	10.9700	10.9700	-4.526%	569,546	+25.068%
2021-11-19	11.5200	11.6999	11.4800	11.4900	-0.948%	244,148	+19.408%
2021-11-18	11.9500	12.1200	11.3650	11.6000	-2.603%	463,798	+18.276%
2021-11-17	12.1500	12.2000	11.7300	11.9100	-1.895%	494,141	+15.197%
2021-11-16	12.0300	12.3300	11.7000	12.1400	+0.248%	736,597	+13.015%
2021-11-15	12.3600	12.4098	11.9700	12.1100	-1.062%	516,348	+13.295%
2021-11-12	11.8600	12.4700	11.8050	12.2400	+3.117%	428,487	+12.092%
2021-11-11	11.9700	12.0500	11.7500	11.8700	-0.669%	516,179	+15.586%
2021-11-10	12.0100	12.6600	11.8600	11.9500	-1.646%	849,303	+14.812%
2021-11-09	11.7000	12.1900	11.3000	12.1500	-0.735%	1,231,323	+12.922%
2021-11-08	12.4800	12.8500	12.1711	12.2400	+4.082%	871,273	+12.092%
2021-11-05	11.6400	11.8100	11.5400	11.7600	+2.083%	418,526	+16.667%
2021-11-04	11.3900	11.8300	11.3900	11.5200	+1.141%	655,204	+19.097%
2021-11-03	11.0300	11.4200	10.9579	11.3900	+2.613%	316,893	+20.457%
2021-11-02	11.2600	11.3000	10.7701	11.1000	-1.683%	375,060	+23.604%
2021-11-01	11.1400	11.5380	11.0800	11.2900	+1.987%	374,839	+21.523%
2021-10-29	11.2200	11.5580	10.8800	11.0700	-1.337%	310,729	+23.939%
2021-10-28	10.7000	11.4400	10.7000	11.2200	+5.253%	570,462	+22.282%
2021-10-27	10.7800	11.1900	10.5000	10.6600	-0.281%	1,261,017	+28.705%
2021-10-26	10.5400	10.9300	10.5000	10.6900	+1.327%	999,581	+28.344%
2021-10-25	10.7200	10.7300	10.4100	10.5500	-1.860%	736,336	+30.047%
2021-10-22	11.1200	11.1200	10.7400	10.7500	-2.978%	303,433	+27.628%
2021-10-21	11.1600	11.2600	10.9800	11.0800	-1.248%	289,672	+23.827%
2021-10-20	10.8000	11.4500	10.6900	11.2200	+3.506%	467,078	+22.282%
2021-10-19	10.8500	11.1100	10.6000	10.8400	+0.463%	320,052	+26.568%
2021-10-18	10.4000	10.8300	10.3000	10.7900	+3.056%	385,699	+27.155%
2021-10-15	10.6400	10.9200	10.4200	10.4700	-1.598%	367,005	+31.041%
2021-10-14	10.7300	10.8300	10.4850	10.6400	+1.045%	294,841	+28.947%
2021-10-13	10.4000	10.5700	10.3000	10.5300	+2.035%	215,723	+30.294%
2021-10-12	10.2200	10.5100	10.2050	10.3200	+1.575%	369,949	+32.946%
2021-10-11	10.4100	10.6200	10.1350	10.1600	-2.775%	454,539	+35.039%
2021-10-08	10.6000	10.6750	10.3800	10.4500	-1.786%	463,485	+31.292%
2021-10-07	10.7400	10.9000	10.6300	10.6400	-0.094%	337,954	+28.947%
2021-10-06	10.7000	10.7800	10.2750	10.6500	-1.297%	424,916	+28.826%
2021-10-05	11.0900	11.1000	10.7500	10.7900	-2.617%	511,636	+27.155%
2021-10-04	11.2400	11.2400	10.9176	11.0800	-1.686%	324,902	+23.827%
2021-10-01	11.4800	11.5400	11.1200	11.2700	-1.400%	455,926	+21.739%
2021-09-30	11.4800	11.5300	11.1300	11.4300	+0.705%	577,234	+20.035%
2021-09-29	11.5200	11.5450	11.0600	11.3500	-0.873%	1,099,165	+20.881%
2021-09-28	11.6800	11.7400	11.4100	11.4500	-2.884%	439,499	+19.825%
2021-09-27	11.7500	12.1199	11.7200	11.7900	+0.769%	476,651	+16.370%
2021-09-24	11.5800	11.7500	11.4200	11.7000	+0.515%	314,973	+17.265%
2021-09-23	11.7400	11.7550	11.4200	11.6400	-0.342%	372,042	+17.869%
2021-09-22	11.9400	12.1692	11.6200	11.6800	-1.518%	328,244	+17.466%
2021-09-21	11.8700	12.2200	11.5500	11.8600	+0.936%	544,955	+15.683%
2021-09-20	12.0000	12.0100	11.3300	11.7500	-5.395%	1,166,166	+16.766%
2021-09-17	12.2950	12.8500	12.0400	12.4200	+0.648%	2,465,522	+10.467%
2021-09-16	12.7400	12.8128	12.2000	12.3400	-2.987%	487,720	+11.183%
2021-09-15	12.3600	12.7550	12.2700	12.7200	+2.913%	514,675	+7.862%
2021-09-14	12.4000	12.6800	12.2900	12.3600	-0.242%	535,670	+11.003%
2021-09-13	12.8500	12.8550	12.1500	12.3900	-3.052%	428,879	+10.734%
2021-09-10	13.2200	13.2956	12.7500	12.7800	-2.740%	545,900	+7.355%
2021-09-09	13.1900	13.4200	13.1000	13.1400	-1.129%	369,772	+4.414%
2021-09-08	13.2400	13.4600	13.0000	13.2900	-0.524%	418,216	+3.236%
2021-09-07	13.1500	13.6900	13.1500	13.3600	+1.366%	493,172	+2.695%
2021-09-03	13.3300	13.4558	13.0300	13.1800	-0.753%	575,379	+4.097%
2021-09-02	12.8300	13.4300	12.7600	13.2800	+3.912%	1,158,631	+3.313%
2021-09-01	12.8500	13.0137	12.5600	12.7800	-0.390%	288,703	+7.355%
2021-08-31	13.2400	13.5300	12.7600	12.8300	-2.433%	831,197	+6.937%
2021-08-30	13.2800	13.3400	12.8700	13.1500	-0.152%	221,118	+4.335%
2021-08-27	12.4200	13.2300	12.2818	13.1700	+5.698%	419,105	+4.176%
2021-08-26	12.6500	12.9100	12.2700	12.4600	-1.346%	284,133	+10.112%
2021-08-25	12.6000	12.9000	12.4300	12.6300	+0.637%	420,943	+8.630%
2021-08-24	12.0600	12.6500	12.0600	12.5500	+4.409%	570,900	+9.323%
2021-08-23	12.3600	12.4700	11.9900	12.0200	-0.988%	607,694	+14.143%
2021-08-20	11.9800	12.3400	11.7600	12.1400	+0.747%	422,387	+13.015%
2021-08-19	12.2200	12.8200	11.9900	12.0500	-3.135%	787,581	+13.859%
2021-08-18	11.9500	12.8350	11.9500	12.4400	+3.237%	474,034	+10.289%
2021-08-17	12.4300	12.4850	11.8600	12.0500	-4.818%	834,676	+13.859%
2021-08-16	12.7200	12.8990	12.4300	12.6600	-1.822%	295,282	+8.373%
2021-08-13	13.3800	13.3800	12.5850	12.8950	-3.553%	564,790	+6.398%
2021-08-12	13.5000	13.8600	13.2300	13.3700	-0.742%	916,725	+2.618%
2021-08-11	13.3900	13.8200	13.0600	13.4700	+2.123%	964,055	+1.856%
2021-08-10	12.6000	13.3900	12.5000	13.1900	+4.269%	1,065,559	+4.018%
2021-08-09	12.6700	12.9360	12.4600	12.6500	+0.477%	489,033	+8.458%
2021-08-06	12.7600	12.8362	12.3100	12.5900	-0.079%	674,990	+8.975%
2021-08-05	12.3400	12.7000	12.0600	12.6000	+3.194%	907,474	+8.889%
2021-08-04	12.1200	12.4000	12.0650	12.2100	+0.660%	777,748	+12.367%
2021-08-03	12.1200	12.3500	11.8200	12.1300	+3.498%	722,044	+13.108%
2021-08-02	12.2700	12.3500	11.7100	11.7200	-2.900%	522,382	+17.065%
2021-07-30	11.7700	12.3300	11.5000	12.0700	+2.029%	858,908	+13.670%
2021-07-29	11.9800	12.4700	11.3800	11.8300	+1.458%	3,944,203	+15.976%
2021-07-28	11.4500	11.8990	11.1600	11.6600	+2.822%	917,719	+17.667%
2021-07-27	11.2100	11.4324	10.9800	11.3400	-0.088%	179,746	+20.988%
2021-07-26	11.6700	11.6800	11.1900	11.3500	-2.071%	296,709	+20.881%
2021-07-23	12.5800	12.6000	11.5750	11.5900	-7.280%	386,392	+18.378%
2021-07-22	12.7734	12.7734	12.2000	12.5000	-1.420%	230,978	+9.760%
2021-07-21	12.0200	12.7099	12.0000	12.6800	+6.109%	283,262	+8.202%
2021-07-20	11.5302	12.0900	11.2700	11.9500	+5.659%	512,612	+14.812%
2021-07-19	11.3700	11.4700	10.9400	11.3100	-3.908%	560,614	+21.309%
2021-07-16	11.8600	11.8600	11.5700	11.7700	+0.684%	431,378	+16.568%
2021-07-15	11.4500	11.7200	11.2900	11.6900	+2.905%	292,124	+17.365%
2021-07-14	12.1900	12.3800	11.2800	11.3600	-6.116%	446,523	+20.775%
2021-07-13	12.1100	12.1800	11.9200	12.1000	-0.820%	299,985	+13.388%
2021-07-12	11.9500	12.2600	11.6600	12.2000	+1.161%	248,409	+12.459%
2021-07-09	12.0600	12.3000	11.7500	12.0600	+2.117%	250,192	+13.765%
2021-07-08	11.3750	11.9900	11.2800	11.8100	-0.085%	556,326	+16.173%
2021-07-07	11.8300	11.8600	11.2400	11.8200	0.000%	504,899	+16.074%
2021-07-06	12.1400	12.2600	11.2800	11.8200	-2.636%	723,609	+16.074%
2021-07-02	13.1700	13.1700	12.1100	12.1400	-7.328%	456,205	+13.015%
2021-07-01	13.0800	13.3000	12.9300	13.1000	+1.866%	451,738	+4.733%
2021-06-30	12.7900	13.0800	12.5300	12.8600	+0.705%	662,674	+6.687%
2021-06-29	13.3100	13.4200	12.7200	12.7700	-2.890%	776,448	+7.439%
2021-06-28	12.6000	13.3000	12.4400	13.1500	+5.538%	809,327	+4.335%
2021-06-25	13.1600	13.6500	12.3200	12.4600	-1.735%	3,539,017	+10.112%
2021-06-24	12.4400	12.9200	12.1800	12.6800	+4.105%	1,355,072	+8.202%
2021-06-23	11.9700	12.4700	11.9100	12.1800	+1.669%	701,850	+12.644%
2021-06-22	11.9200	12.0000	11.5300	11.9800	+0.167%	359,349	+14.524%
2021-06-21	11.5100	12.0400	11.3900	11.9600	+3.371%	648,850	+14.716%
2021-06-18	11.2700	11.6400	11.0400	11.5700	+2.118%	627,389	+18.583%
2021-06-17	11.9600	12.0000	11.2300	11.3300	-5.109%	735,641	+21.094%
2021-06-16	11.8800	12.0100	11.6100	11.9400	-0.334%	398,877	+14.908%
2021-06-15	12.1700	12.3000	11.7800	11.9800	-1.237%	335,547	+14.524%
2021-06-14	12.3000	12.4800	12.0700	12.1300	-1.302%	256,354	+13.108%
2021-06-11	12.3100	12.8400	12.2015	12.2900	+0.491%	306,097	+11.635%
2021-06-10	12.5700	12.7300	12.1400	12.2300	-2.937%	337,524	+12.183%
2021-06-09	12.8300	13.2381	12.5500	12.6000	-1.021%	423,493	+8.889%
2021-06-08	13.0000	13.0000	12.5400	12.7300	-1.088%	705,501	+7.777%
2021-06-07	12.4400	12.9667	12.2700	12.8700	+4.211%	462,704	+6.605%
2021-06-04	12.2100	12.6700	12.1201	12.3500	+0.244%	254,365	+11.093%
2021-06-03	11.8900	12.4300	11.7182	12.3200	+2.496%	429,636	+11.364%
2021-06-02	11.7700	12.0900	11.4600	12.0200	+3.353%	411,902	+14.143%
2021-06-01	11.6600	11.9000	11.5300	11.6300	+0.432%	397,494	+17.971%
2021-05-28	12.0300	12.2000	11.5200	11.5800	-3.741%	417,716	+18.480%
2021-05-27	11.8200	12.1700	11.5800	12.0300	+3.707%	549,975	+14.048%
2021-05-26	11.7000	11.9600	11.3500	11.6000	-1.024%	488,949	+18.276%
2021-05-25	12.4700	12.5400	11.6900	11.7200	-5.024%	432,466	+17.065%
2021-05-24	12.2600	12.5800	11.9500	12.3400	+0.817%	371,785	+11.183%
2021-05-21	11.9700	12.3400	11.9000	12.2400	+3.030%	399,528	+12.092%
2021-05-20	11.9500	12.0000	11.6500	11.8800	-0.419%	264,786	+15.488%
2021-05-19	11.4500	12.0300	11.4200	11.9300	+0.590%	588,670	+15.004%
2021-05-18	11.6000	12.2100	11.3000	11.8600	+0.850%	610,747	+15.683%
2021-05-17	11.3500	11.8600	11.1200	11.7600	+1.730%	405,069	+16.667%
2021-05-14	12.1200	12.2600	11.5000	11.5600	-3.586%	731,813	+18.685%
2021-05-13	11.1500	12.1500	11.0500	11.9900	+7.341%	670,982	+14.429%
2021-05-12	11.8000	11.9500	11.1600	11.1700	-6.605%	570,172	+22.829%
2021-05-11	11.0000	12.0800	10.7400	11.9600	-0.167%	953,339	+14.716%
2021-05-10	13.3100	13.3100	11.9300	11.9800	-5.446%	715,316	+14.524%
2021-05-07	12.2200	12.8000	12.0700	12.6700	+3.176%	443,539	+8.287%
2021-05-06	12.7600	12.8800	12.0000	12.2800	-4.732%	512,091	+11.726%
2021-05-05	13.3200	13.3450	12.5600	12.8900	-2.937%	547,031	+6.439%
2021-05-04	13.6400	13.6400	12.7600	13.2800	-1.702%	600,990	+3.313%
2021-05-03	13.2800	13.6300	13.2600	13.5100	+2.504%	453,704	+1.554%
2021-04-30	12.8400	13.2600	12.7500	13.1800	+1.855%	498,458	+4.097%
2021-04-29	13.6100	13.7700	12.6500	12.9400	-4.290%	407,163	+6.028%
2021-04-28	13.4200	13.6600	13.0400	13.5200	-0.185%	486,830	+1.479%
2021-04-27	13.5700	13.8499	13.3400	13.5450	+1.082%	381,153	+1.292%
2021-04-26	13.1800	13.6700	13.1500	13.4000	+3.876%	380,707	+2.388%
2021-04-23	12.7700	13.3700	12.7200	12.9000	+0.703%	355,832	+6.357%
2021-04-22	12.9800	13.2100	12.3646	12.8100	+0.156%	850,854	+7.104%
2021-04-21	11.7900	12.8500	11.4400	12.7900	+8.069%	667,655	+7.271%

.dark-mode .qDKX0y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDKX0y{ color: #333333; background-color: white; border: 2px solid #333333; }IEAInfrastructure and Energy Alternatives, Inc. Common Stockstock NASDAQ

IEA
Infrastructure and Energy Alternatives, Inc. Common Stock
stock NASDAQ