Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infrastructure and Energy Alternatives Inc (NQ: IEA )

13.72 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 2.840 2.870 2.760 2.780 116,900 -0.13(-4.47%)
May 30, 2019 2.900 2.970 2.750 2.910 46,455 +0.02(+0.69%)
May 29, 2019 2.860 2.995 2.630 2.890 117,809 +0.02(+0.70%)
May 28, 2019 3.160 3.360 2.810 2.870 211,416 -0.19(-6.21%)
May 24, 2019 3.000 3.370 2.810 3.060 180,100 +0.06(+2.00%)
May 23, 2019 3.410 3.600 2.940 3.000 150,840 -0.45(-13.04%)
May 22, 2019 3.720 3.720 3.430 3.450 65,242 -0.30(-8.00%)
May 21, 2019 4.200 4.200 3.500 3.750 146,792 -0.46(-10.93%)
May 20, 2019 4.170 4.430 3.920 4.210 76,687 +0.37(+9.64%)
May 17, 2019 4.190 4.230 3.800 3.840 136,700 -0.40(-9.43%)
May 16, 2019 4.630 4.630 4.181 4.240 93,436 -0.33(-7.22%)
May 15, 2019 4.520 4.730 4.370 4.570 46,622 +0.16(+3.63%)
May 14, 2019 4.620 4.620 4.340 4.410 85,593 -0.17(-3.71%)
May 13, 2019 4.850 4.860 4.490 4.580 128,588 -0.32(-6.53%)
May 10, 2019 4.600 5.100 4.440 4.900 136,700 +0.38(+8.41%)
May 09, 2019 4.380 4.570 4.320 4.520 44,632 +0.04(+0.89%)
May 08, 2019 4.440 4.540 4.380 4.480 74,442 +0.04(+0.90%)
May 07, 2019 4.550 4.550 4.280 4.440 159,099 -0.07(-1.55%)
May 06, 2019 4.470 4.657 4.360 4.510 73,456 +0.03(+0.67%)
May 03, 2019 4.440 4.640 4.400 4.480 48,900 +0.20(+4.67%)
May 02, 2019 4.650 4.650 4.225 4.280 119,059 -0.23(-5.10%)
May 01, 2019 4.550 4.700 4.495 4.510 47,302 -0.03(-0.66%)
Apr 30, 2019 4.720 4.720 4.450 4.540 89,040 -0.18(-3.81%)
Apr 29, 2019 4.650 4.910 4.500 4.720 30,482 +0.08(+1.72%)
Apr 26, 2019 4.570 4.790 4.430 4.640 158,000 +0.01(+0.22%)
Apr 25, 2019 4.620 4.730 4.515 4.630 56,694 +0.01(+0.22%)
Apr 24, 2019 4.610 4.840 4.500 4.620 132,159 +0.00(+0.00%)
Apr 23, 2019 4.580 4.690 4.540 4.620 16,775 +0.06(+1.32%)
Apr 22, 2019 4.610 4.780 4.420 4.560 34,187 -0.03(-0.65%)
Apr 18, 2019 4.750 5.060 4.460 4.590 130,100 -0.20(-4.18%)
Apr 17, 2019 4.950 5.150 4.740 4.790 110,301 -0.17(-3.43%)
Apr 16, 2019 5.050 5.184 4.790 4.960 68,083 -0.08(-1.59%)
Apr 15, 2019 4.900 5.230 4.610 5.040 195,508 +0.20(+4.13%)
Apr 12, 2019 4.850 5.280 4.760 4.840 196,700 -0.06(-1.22%)
Apr 11, 2019 4.590 5.130 4.500 4.900 133,434 +0.34(+7.46%)
Apr 10, 2019 4.500 5.080 4.450 4.560 379,896 +0.08(+1.79%)
Apr 09, 2019 4.610 4.640 4.395 4.480 123,272 -0.20(-4.27%)
Apr 08, 2019 4.740 4.790 4.380 4.680 164,075 -0.06(-1.27%)
Apr 05, 2019 5.000 5.010 4.660 4.740 54,800 -0.27(-5.39%)
Apr 04, 2019 5.060 5.300 4.900 5.010 35,289 -0.16(-3.09%)
Apr 03, 2019 5.180 5.400 4.900 5.170 30,060 +0.04(+0.78%)
Apr 02, 2019 5.160 5.219 4.890 5.130 43,311 -0.03(-0.58%)
Apr 01, 2019 5.290 5.380 5.000 5.160 194,219 -0.08(-1.53%)
Mar 29, 2019 5.490 5.490 5.240 5.240 54,100 -0.20(-3.68%)
Mar 28, 2019 5.400 5.590 5.310 5.440 53,963 +0.04(+0.74%)
Mar 27, 2019 5.530 5.730 5.300 5.400 87,062 -0.14(-2.53%)
Mar 26, 2019 5.550 5.820 5.420 5.540 27,450 +0.07(+1.28%)
Mar 25, 2019 5.745 5.745 5.400 5.470 20,340 -0.13(-2.32%)
Mar 22, 2019 5.820 5.850 5.600 5.600 56,500 -0.25(-4.27%)
Mar 21, 2019 5.810 5.920 5.660 5.850 30,994 +0.03(+0.52%)
Mar 20, 2019 5.750 5.920 5.550 5.820 30,738 +0.05(+0.87%)
Mar 19, 2019 5.860 5.963 5.750 5.770 35,687 -0.06(-1.03%)
Mar 18, 2019 5.960 5.995 5.670 5.830 70,962 -0.13(-2.18%)
Mar 15, 2019 6.350 6.445 5.900 5.960 106,800 -0.38(-5.99%)
Mar 14, 2019 6.450 6.450 5.970 6.340 25,689 -0.06(-0.94%)
Mar 13, 2019 6.430 6.450 6.125 6.400 44,600 -0.02(-0.31%)
Mar 12, 2019 5.750 6.430 5.750 6.420 29,096 +0.67(+11.65%)
Mar 11, 2019 5.800 5.800 5.690 5.750 14,674 -0.04(-0.69%)
Mar 08, 2019 5.570 5.870 5.570 5.790 8,300 +0.19(+3.39%)
Mar 07, 2019 5.780 5.890 5.500 5.600 64,759 -0.22(-3.78%)
Mar 06, 2019 5.790 5.930 5.750 5.820 69,824 +0.01(+0.17%)
Mar 05, 2019 6.100 6.100 5.750 5.810 63,324 -0.22(-3.65%)
Mar 04, 2019 6.150 6.150 6.010 6.030 8,300 -0.14(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.