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 (%)
Oct 06, 2022 13.72 0 -0.06(-0.44%)
Oct 05, 2022 13.71 13.80 13.66 13.78 984,369 -0.06(-0.43%)
Oct 04, 2022 13.78 13.87 13.75 13.84 809,505 +0.14(+1.02%)
Oct 03, 2022 13.68 13.74 13.50 13.70 565,956 +0.16(+1.18%)
Sep 30, 2022 13.69 13.70 13.52 13.54 718,931 -0.07(-0.51%)
Sep 29, 2022 13.78 13.81 13.56 13.61 2,926,298 -0.24(-1.73%)
Sep 28, 2022 13.82 13.90 13.78 13.85 626,181 +0.03(+0.22%)
Sep 27, 2022 13.97 13.97 13.78 13.82 793,140 -0.07(-0.50%)
Sep 26, 2022 13.93 13.99 13.85 13.89 1,427,721 -0.07(-0.50%)
Sep 23, 2022 13.91 14.10 13.88 13.96 1,153,988 -0.16(-1.13%)
Sep 22, 2022 14.16 14.24 14.08 14.12 720,273 -0.11(-0.77%)
Sep 21, 2022 14.30 14.43 14.22 14.23 2,106,948 -0.08(-0.56%)
Sep 20, 2022 14.38 14.38 14.26 14.31 354,328 -0.09(-0.62%)
Sep 19, 2022 14.35 14.42 14.30 14.40 454,648 +0.02(+0.14%)
Sep 16, 2022 14.31 14.38 14.24 14.38 2,431,579 -0.03(-0.21%)
Sep 15, 2022 14.41 14.50 14.36 14.41 674,165 -0.09(-0.62%)
Sep 14, 2022 14.38 14.50 14.30 14.50 865,201 +0.10(+0.69%)
Sep 13, 2022 14.15 14.44 14.15 14.40 2,140,995 -0.04(-0.28%)
Sep 12, 2022 14.41 14.60 14.41 14.44 1,519,695 +0.01(+0.07%)
Sep 09, 2022 14.32 14.43 14.31 14.43 2,515,077 +0.14(+0.98%)
Sep 08, 2022 14.17 14.31 14.17 14.29 832,689 +0.03(+0.21%)
Sep 07, 2022 14.15 14.28 14.13 14.26 778,229 +0.11(+0.78%)
Sep 06, 2022 14.18 14.20 14.11 14.15 656,659 -0.03(-0.21%)
Sep 02, 2022 14.30 14.30 14.15 14.18 420,511 -0.01(-0.07%)
Sep 01, 2022 14.20 14.20 14.10 14.19 446,395 -0.02(-0.14%)
Aug 31, 2022 14.26 14.29 14.21 14.21 914,354 -0.05(-0.35%)
Aug 30, 2022 14.48 14.48 14.22 14.26 687,753 -0.15(-1.04%)
Aug 29, 2022 14.31 14.46 14.31 14.41 666,719 +0.03(+0.21%)
Aug 26, 2022 14.41 14.50 14.37 14.38 1,391,178 -0.08(-0.55%)
Aug 25, 2022 14.50 14.53 14.44 14.46 763,615 +0.01(+0.07%)
Aug 24, 2022 14.31 14.48 14.30 14.45 1,154,997 +0.12(+0.84%)
Aug 23, 2022 14.33 14.40 14.31 14.33 602,431 +0.04(+0.28%)
Aug 22, 2022 14.26 14.34 14.25 14.29 425,784 -0.05(-0.35%)
Aug 19, 2022 14.24 14.37 14.24 14.34 685,010 -0.01(-0.07%)
Aug 18, 2022 14.30 14.40 14.29 14.35 486,343 +0.04(+0.28%)
Aug 17, 2022 14.28 14.34 14.23 14.31 405,486 +0.00(+0.00%)
Aug 16, 2022 14.30 14.34 14.24 14.31 909,020 +0.00(+0.00%)
Aug 15, 2022 14.32 14.33 14.25 14.31 1,125,305 -0.09(-0.62%)
Aug 12, 2022 14.25 14.40 14.23 14.40 711,062 +0.13(+0.91%)
Aug 11, 2022 14.27 14.32 14.24 14.27 951,222 +0.03(+0.21%)
Aug 10, 2022 14.18 14.28 14.18 14.24 713,020 +0.09(+0.64%)
Aug 09, 2022 14.17 14.22 14.14 14.15 847,837 -0.07(-0.49%)
Aug 08, 2022 14.33 14.42 14.17 14.22 496,692 -0.05(-0.35%)
Aug 05, 2022 14.20 14.42 14.14 14.27 449,082 +0.06(+0.42%)
Aug 04, 2022 14.23 14.27 14.12 14.21 758,431 -0.03(-0.21%)
Aug 03, 2022 14.22 14.26 14.09 14.24 2,165,190 +0.06(+0.42%)
Aug 02, 2022 14.08 14.22 14.04 14.18 1,009,464 +0.07(+0.50%)
Aug 01, 2022 14.10 14.12 14.00 14.11 1,234,818 -0.01(-0.07%)
Jul 29, 2022 14.12 14.18 14.07 14.12 731,280 -0.02(-0.14%)
Jul 28, 2022 13.97 14.21 13.93 14.14 2,174,524 +0.26(+1.87%)
Jul 27, 2022 13.74 13.94 13.72 13.88 2,545,794 +0.07(+0.51%)
Jul 26, 2022 13.54 13.82 13.52 13.81 3,951,721 +0.06(+0.44%)
Jul 25, 2022 13.25 13.76 13.15 13.75 19,604,104 +3.32(+31.83%)
Jul 22, 2022 10.26 10.45 10.21 10.43 253,649 +0.24(+2.36%)
Jul 21, 2022 9.920 10.25 9.510 10.19 239,347 -0.01(-0.10%)
Jul 20, 2022 9.790 10.28 9.780 10.20 294,739 +0.43(+4.40%)
Jul 19, 2022 9.510 9.820 9.510 9.770 232,649 +0.40(+4.27%)
Jul 18, 2022 9.240 9.740 9.200 9.370 307,200 +0.34(+3.77%)
Jul 15, 2022 8.660 9.110 8.530 9.030 384,097 +0.50(+5.86%)
Jul 14, 2022 8.310 8.650 8.120 8.530 164,756 +0.02(+0.24%)
Jul 13, 2022 8.520 8.710 8.170 8.510 245,679 -0.06(-0.70%)
Jul 12, 2022 8.700 8.830 8.550 8.570 170,249 -0.15(-1.72%)
Jul 11, 2022 8.800 8.920 8.600 8.720 212,087 -0.17(-1.91%)
Jul 08, 2022 8.670 9.010 8.670 8.890 254,963 +0.22(+2.54%)
Jul 07, 2022 8.040 8.730 7.790 8.670 334,060 +0.71(+8.92%)
Jul 06, 2022 8.110 8.110 7.626 7.960 314,157 -0.17(-2.09%)
Jul 05, 2022 8.170 8.170 7.810 8.130 369,211 -0.22(-2.63%)
Jul 01, 2022 7.980 8.400 7.928 8.350 206,280 +0.32(+3.99%)
Jun 30, 2022 8.690 8.730 7.930 8.030 341,009 -0.84(-9.47%)
Jun 29, 2022 8.950 9.150 8.590 8.870 897,928 -0.19(-2.10%)
Jun 28, 2022 9.600 9.880 9.050 9.060 203,878 -0.51(-5.33%)
Jun 27, 2022 9.330 9.770 9.200 9.570 321,654 +0.27(+2.90%)
Jun 24, 2022 9.350 9.640 9.250 9.300 813,287 -0.02(-0.21%)
Jun 23, 2022 9.130 9.340 8.960 9.320 345,994 +0.24(+2.64%)
Jun 22, 2022 9.090 9.330 8.970 9.080 260,881 -0.14(-1.52%)
Jun 21, 2022 9.360 9.465 8.950 9.220 283,294 +0.01(+0.11%)
Jun 17, 2022 8.580 9.310 8.510 9.210 927,300 +0.72(+8.48%)
Jun 16, 2022 8.560 8.690 8.200 8.490 440,253 -0.39(-4.39%)
Jun 15, 2022 8.500 9.070 8.450 8.880 572,236 +0.49(+5.84%)
Jun 14, 2022 8.560 8.710 8.160 8.390 415,374 -0.21(-2.44%)
Jun 13, 2022 8.570 8.790 8.340 8.600 565,132 -0.30(-3.37%)
Jun 10, 2022 8.840 9.060 8.710 8.900 288,443 -0.12(-1.33%)
Jun 09, 2022 9.040 9.380 8.752 9.020 283,389 +0.19(+2.15%)
Jun 08, 2022 8.880 8.930 8.690 8.830 168,707 -0.16(-1.78%)
Jun 07, 2022 8.790 9.050 8.780 8.990 271,791 -0.03(-0.33%)
Jun 06, 2022 8.600 9.225 8.410 9.020 468,828 +0.92(+11.36%)
Jun 03, 2022 8.350 8.360 7.880 8.100 225,957 -0.32(-3.80%)
Jun 02, 2022 8.060 8.450 8.060 8.420 204,565 +0.41(+5.12%)
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.