Infrastructure and Energy Alternatives Inc. Common Stockのデータ

Infrastructure and Energy Alternatives Inc. Common Stockの基本情報

名前 Infrastructure and Energy Alternatives Inc. Common Stock
ティッカー IEA
国 United States
上場年 2016.0
セクター Finance

Infrastructure and Energy Alternatives Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.1 19.05 19.05 19.2 1419300.0 19.2
2021-02-12 19.34 18.34 19.0 18.8 1136100.0 18.8
2021-02-11 19.65 18.25 19.22 18.91 1490900.0 18.91
2021-02-10 20.24 18.78 19.56 19.36 1216200.0 19.36
2021-02-09 20.07 18.84 19.35 19.87 1261100.0 19.87
2021-02-08 20.65 18.61 20.17 19.3 2043600.0 19.3
2021-02-05 20.29 19.14 19.93 19.94 2572300.0 19.94
2021-02-04 20.0 18.42 19.3 19.09 6052600.0 19.09
2021-02-03 22.2 20.3 20.5 21.86 782600.0 21.86
2021-02-02 21.35 20.13 20.73 20.38 535300.0 20.38
2021-02-01 20.26 18.86 19.77 20.16 715000.0 20.16
2021-01-29 20.98 18.58 19.76 19.27 957100.0 19.27
2021-01-28 20.46 18.38 19.63 19.45 773000.0 19.45
2021-01-27 21.01 18.66 19.64 20.21 766400.0 20.21
2021-01-26 21.78 20.57 21.24 20.82 560500.0 20.82
2021-01-25 22.49 19.81 22.36 20.78 1618700.0 20.78
2021-01-22 22.79 21.82 22.21 22.63 678700.0 22.63
2021-01-21 23.1 21.8 23.03 22.71 776500.0 22.71
2021-01-20 24.0 22.26 22.78 22.99 1180400.0 22.99
2021-01-19 22.57 21.43 22.19 22.27 726200.0 22.27
2021-01-15 22.94 20.52 22.41 21.43 905800.0 21.43
2021-01-14 23.78 22.15 22.27 22.41 1053600.0 22.41
2021-01-13 23.99 21.61 23.29 21.8 1141900.0 21.8
2021-01-12 23.62 22.03 22.03 23.42 1103200.0 23.42
2021-01-11 23.46 21.01 21.91 21.5 1417200.0 21.5
2021-01-08 24.13 21.14 23.51 22.18 1913900.0 22.18
2021-01-07 22.87 20.11 20.22 22.32 1765500.0 22.32
2021-01-06 20.98 18.15 18.98 18.41 1664900.0 18.41
2021-01-05 18.2 16.4 16.5 18.02 725400.0 18.02
2021-01-04 17.01 15.56 16.98 16.48 641500.0 16.48
2020-12-31 17.43 16.25 16.7 16.57 691900.0 16.57
2020-12-30 18.45 16.64 18.09 16.91 1993500.0 16.91
2020-12-29 19.16 16.56 18.36 18.07 1357600.0 18.07
2020-12-28 20.19 17.63 18.76 18.22 1485400.0 18.22
2020-12-24 19.13 16.5 17.75 17.77 1058900.0 17.77
2020-12-23 17.94 16.25 16.54 17.41 1000700.0 17.41
2020-12-22 16.44 14.41 15.01 16.0 1324900.0 16.0
2020-12-21 15.05 12.21 12.51 14.88 1473200.0 14.88
2020-12-18 12.83 11.8 11.81 12.7 1152900.0 12.7
2020-12-17 11.79 11.25 11.7 11.71 386200.0 11.71
2020-12-16 11.66 10.65 10.8 11.65 478800.0 11.65
2020-12-15 11.27 10.35 10.56 11.13 365500.0 11.13
2020-12-14 12.0 10.2 11.85 10.44 551500.0 10.44
2020-12-11 12.19 11.01 11.28 11.29 623600.0 11.29
2020-12-10 11.48 10.22 10.31 11.33 570900.0 11.33
2020-12-09 11.34 10.02 10.02 10.47 636300.0 10.47
2020-12-08 10.7 9.99 10.26 10.06 520700.0 10.06
2020-12-07 11.47 10.09 11.47 10.37 1052000.0 10.37
2020-12-04 11.94 11.52 11.56 11.62 352200.0 11.62
2020-12-03 12.18 11.36 11.7 11.43 388700.0 11.43
2020-12-02 11.8 11.09 11.64 11.47 570100.0 11.47
2020-12-01 13.09 11.26 12.9 11.93 768100.0 11.93
2020-11-30 13.7 12.5 13.37 12.75 549500.0 12.75
2020-11-27 13.4 12.65 13.35 13.31 431100.0 13.31
2020-11-25 13.47 12.46 13.26 13.13 586700.0 13.13
2020-11-24 14.47 12.11 13.13 12.82 1269800.0 12.82
2020-11-23 13.4 11.92 11.97 12.84 1197500.0 12.84
2020-11-20 11.9 11.21 11.9 11.6 431400.0 11.6
2020-11-19 11.95 11.04 11.73 11.82 469500.0 11.82
2020-11-18 12.7 11.53 12.62 11.6 805700.0 11.6
2020-11-17 12.55 11.6 11.88 12.27 973900.0 12.27
2020-11-16 12.0 11.01 11.04 12.0 849300.0 12.0
2020-11-13 11.52 10.47 10.47 10.89 677300.0 10.89
2020-11-12 11.18 10.04 10.8 10.31 775400.0 10.31
2020-11-11 12.4 10.7 12.33 11.17 857500.0 11.17
2020-11-10 12.8 10.0 10.1 11.25 2414300.0 11.25
2020-11-09 10.75 9.4 10.6 9.48 635100.0 9.48
2020-11-06 9.66 8.91 9.54 9.42 625700.0 9.42
2020-11-05 9.73 8.67 8.75 9.4 1025500.0 9.4
2020-11-04 8.9 8.06 8.89 8.42 734900.0 8.42
2020-11-03 9.03 7.7 7.83 8.88 1568500.0 8.88
2020-11-02 7.36 6.8 7.0 7.12 492700.0 7.12
2020-10-30 6.94 6.41 6.82 6.78 236600.0 6.78
2020-10-29 7.01 6.34 6.55 6.9 311800.0 6.9
2020-10-28 6.82 6.31 6.63 6.53 406200.0 6.53
2020-10-27 7.78 6.82 7.53 6.87 375800.0 6.87
2020-10-26 8.56 7.52 8.5 7.57 281000.0 7.57
2020-10-23 8.89 8.12 8.37 8.49 260900.0 8.49
2020-10-22 8.48 7.95 8.48 8.17 369600.0 8.17
2020-10-21 9.0 8.53 8.7 8.56 284800.0 8.56
2020-10-20 9.41 8.52 8.98 8.64 539600.0 8.64
2020-10-19 9.13 8.32 8.52 8.73 715400.0 8.73
2020-10-16 8.52 7.85 7.88 8.36 500100.0 8.36
2020-10-15 7.9 7.05 7.5 7.78 186800.0 7.78
2020-10-14 7.96 7.34 7.65 7.75 402800.0 7.75
2020-10-13 8.19 6.85 6.89 7.77 1107100.0 7.77
2020-10-12 7.0 6.22 6.53 6.85 423000.0 6.85
2020-10-09 6.7 5.87 6.0 6.34 395700.0 6.34
2020-10-08 6.13 5.7 5.95 5.9 191300.0 5.9
2020-10-07 6.4 5.74 5.74 5.85 425500.0 5.85
2020-10-06 6.0 5.62 5.91 5.7 193000.0 5.7
2020-10-05 6.2 5.61 6.06 5.82 182700.0 5.82
2020-10-02 6.23 5.84 5.91 5.94 328400.0 5.94
2020-10-01 6.78 5.91 6.14 5.97 557100.0 5.97
2020-09-30 6.45 5.61 6.05 5.95 458300.0 5.95
2020-09-29 7.1 5.59 6.21 6.26 2295800.0 6.26
2020-09-28 6.45 5.19 5.2 6.12 685100.0 6.12
2020-09-25 5.4 3.85 3.85 5.13 864200.0 5.13
2020-09-24 4.16 3.77 4.04 3.84 211200.0 3.84
2020-09-23 4.42 4.05 4.35 4.07 125800.0 4.07
2020-09-22 4.45 4.34 4.36 4.36 50500.0 4.36
2020-09-21 4.7 4.29 4.67 4.36 139400.0 4.36
2020-09-18 4.9 4.54 4.54 4.77 152500.0 4.77
2020-09-17 4.73 4.38 4.46 4.57 128700.0 4.57
2020-09-16 4.67 4.37 4.39 4.55 102500.0 4.55
2020-09-15 4.89 4.38 4.75 4.49 245500.0 4.49
2020-09-14 4.85 4.2 4.5 4.57 349500.0 4.57
2020-09-11 5.15 4.41 5.02 4.63 341500.0 4.63
2020-09-10 5.91 4.81 5.9 4.9 697900.0 4.9
2020-09-09 6.22 5.61 6.11 5.81 366000.0 5.81
2020-09-08 6.8 5.9 5.96 6.05 1149800.0 6.05
2020-09-04 5.98 5.32 5.37 5.9 476500.0 5.9
2020-09-03 5.69 5.23 5.6 5.29 228900.0 5.29
2020-09-02 5.84 5.42 5.75 5.66 246600.0 5.66
2020-09-01 5.86 5.28 5.48 5.7 313700.0 5.7
2020-08-31 5.45 4.55 5.35 5.32 385100.0 5.32
2020-08-28 5.94 5.3 5.5 5.35 689100.0 5.35
2020-08-27 5.44 5.13 5.24 5.44 326500.0 5.44
2020-08-26 5.27 4.85 5.13 5.24 443600.0 5.24
2020-08-25 5.14 4.54 4.68 4.98 443900.0 4.98
2020-08-24 4.68 3.99 3.99 4.6 355700.0 4.6
2020-08-21 4.15 3.93 4.01 4.08 137700.0 4.08
2020-08-20 4.04 3.82 4.04 3.97 94200.0 3.97
2020-08-19 4.05 3.91 3.91 3.97 185100.0 3.97
2020-08-18 4.07 3.75 4.0 3.95 219600.0 3.95
2020-08-17 4.1 3.93 3.97 4.03 210500.0 4.03
2020-08-14 4.07 3.75 3.78 3.93 149900.0 3.93
2020-08-13 4.09 3.62 3.73 4.0 327600.0 4.0
2020-08-12 3.78 3.42 3.64 3.7 133100.0 3.7
2020-08-11 3.69 3.33 3.6 3.55 268400.0 3.55
2020-08-10 3.35 3.06 3.25 3.27 194200.0 3.27
2020-08-07 3.42 3.22 3.27 3.34 141200.0 3.34
2020-08-06 3.78 3.16 3.77 3.45 565600.0 3.45
2020-08-05 5.47 3.86 4.28 4.06 11558400.0 4.06
2020-08-04 3.56 3.43 3.43 3.56 12700.0 3.56
2020-08-03 3.46 3.25 3.41 3.43 19900.0 3.43
2020-07-31 3.51 3.43 3.5 3.45 12700.0 3.45
2020-07-30 3.55 3.47 3.48 3.53 15700.0 3.53
2020-07-29 3.57 3.42 3.47 3.51 11500.0 3.51
2020-07-28 3.69 3.51 3.58 3.53 21300.0 3.53
2020-07-27 3.73 3.46 3.53 3.7 17800.0 3.7
2020-07-24 3.71 3.52 3.66 3.59 16400.0 3.59
2020-07-23 3.73 3.61 3.72 3.63 13400.0 3.63
2020-07-22 3.73 3.55 3.73 3.71 14100.0 3.71
2020-07-21 3.71 3.42 3.51 3.7 37800.0 3.7
2020-07-20 3.75 3.38 3.75 3.51 46600.0 3.51
2020-07-17 3.91 3.7 3.83 3.8 16600.0 3.8
2020-07-16 3.87 3.49 3.82 3.83 72500.0 3.83
2020-07-15 4.2 3.86 4.0 3.92 249000.0 3.92
2020-07-14 4.0 3.72 3.75 3.97 90700.0 3.97
2020-07-13 3.95 3.68 3.68 3.78 45600.0 3.78
2020-07-10 3.83 3.64 3.76 3.8 20600.0 3.8
2020-07-09 3.85 3.61 3.85 3.72 15000.0 3.72
2020-07-08 3.96 3.68 3.7 3.87 51600.0 3.87
2020-07-07 3.9 3.63 3.9 3.7 28200.0 3.7
2020-07-06 3.94 3.71 3.89 3.88 69800.0 3.88
2020-07-02 3.97 3.71 3.95 3.85 78500.0 3.85
2020-07-01 3.98 3.77 3.96 3.92 68300.0 3.92
2020-06-30 4.0 3.87 3.91 4.0 65400.0 4.0
2020-06-29 4.0 3.61 3.92 3.94 55200.0 3.94
2020-06-26 3.91 3.5 3.8 3.83 91400.0 3.83
2020-06-25 3.8 3.4 3.45 3.8 55400.0 3.8
2020-06-24 3.61 3.2 3.5 3.49 69800.0 3.49
2020-06-23 4.18 2.81 2.81 3.61 235600.0 3.61
2020-06-22 3.2 2.69 3.2 2.87 76800.0 2.87
2020-06-19 3.39 2.97 3.31 3.14 72200.0 3.14
2020-06-18 3.6 3.01 3.05 3.4 159300.0 3.4
2020-06-17 3.18 2.56 2.71 3.13 240700.0 3.13
2020-06-16 2.74 2.34 2.64 2.55 177700.0 2.55
2020-06-15 2.26 2.07 2.15 2.22 35100.0 2.22
2020-06-12 2.27 2.1 2.19 2.23 37500.0 2.23
2020-06-11 2.56 2.1 2.48 2.14 106900.0 2.14
2020-06-10 2.64 2.22 2.3 2.39 159800.0 2.39
2020-06-09 2.5 2.1 2.33 2.2 86000.0 2.2
2020-06-08 2.49 2.03 2.03 2.39 240300.0 2.39
2020-06-05 2.15 1.86 1.92 1.96 86200.0 1.96
2020-06-04 1.93 1.81 1.81 1.85 23300.0 1.85
2020-06-03 1.93 1.8 1.87 1.81 44200.0 1.81
2020-06-02 1.95 1.72 1.89 1.84 115500.0 1.84
2020-06-01 1.92 1.85 1.85 1.86 12600.0 1.86
2020-05-29 1.95 1.83 1.95 1.89 7800.0 1.89
2020-05-28 1.95 1.86 1.87 1.92 22900.0 1.92
2020-05-27 1.94 1.85 1.92 1.87 26300.0 1.87
2020-05-26 1.97 1.85 1.97 1.9 38500.0 1.9
2020-05-22 1.93 1.84 1.91 1.88 19300.0 1.88
2020-05-21 1.95 1.8 1.85 1.84 32000.0 1.84
2020-05-20 1.94 1.86 1.89 1.89 36800.0 1.89
2020-05-19 1.95 1.72 1.95 1.81 107500.0 1.81
2020-05-18 1.96 1.83 1.9 1.94 59800.0 1.94
2020-05-15 1.88 1.65 1.8 1.85 83500.0 1.85
2020-05-14 1.99 1.66 1.66 1.88 69900.0 1.88
2020-05-13 1.99 1.63 1.85 1.68 196500.0 1.68
2020-05-12 1.9 1.74 1.9 1.82 152300.0 1.82
2020-05-11 2.08 1.87 2.08 1.87 75300.0 1.87
2020-05-08 2.67 1.94 2.06 2.0 158700.0 2.0
2020-05-07 2.15 2.01 2.03 2.15 13700.0 2.15
2020-05-06 2.04 1.93 1.93 2.04 6100.0 2.04
2020-05-05 2.05 1.95 2.0 1.99 20800.0 1.99
2020-05-04 2.1 1.9 1.9 2.01 7400.0 2.01
2020-05-01 2.1 1.87 2.1 1.9 40200.0 1.9
2020-04-30 2.2 2.06 2.19 2.09 7800.0 2.09
2020-04-29 2.2 2.02 2.08 2.16 37700.0 2.16
2020-04-28 2.04 1.89 1.94 2.02 30700.0 2.02
2020-04-27 1.98 1.85 1.88 1.96 31300.0 1.96
2020-04-24 1.93 1.71 1.89 1.8 72700.0 1.8
2020-04-23 2.1 1.89 1.93 1.95 32700.0 1.95
2020-04-22 2.0 1.7 1.8 1.95 40600.0 1.95
2020-04-21 1.95 1.7 1.85 1.82 16700.0 1.82
2020-04-20 1.98 1.82 1.94 1.96 46200.0 1.96
2020-04-17 2.1 1.77 1.99 2.01 86400.0 2.01
2020-04-16 2.49 1.97 2.14 1.99 399100.0 1.99
2020-04-15 2.17 2.0 2.0 2.15 27500.0 2.15
2020-04-14 2.27 1.94 2.05 1.94 49700.0 1.94
2020-04-13 2.16 1.98 2.16 2.04 30300.0 2.04
2020-04-09 2.16 1.92 2.06 2.08 27400.0 2.08
2020-04-08 2.12 1.91 1.95 2.03 53400.0 2.03
2020-04-07 2.02 1.75 1.97 1.89 37000.0 1.89
2020-04-06 1.92 1.64 1.79 1.76 34100.0 1.76
2020-04-03 1.85 1.7 1.74 1.72 20700.0 1.72
2020-04-02 2.2 1.77 1.77 1.78 9800.0 1.78
2020-04-01 2.0 1.75 2.0 1.75 49600.0 1.75
2020-03-31 2.12 2.01 2.07 2.01 15400.0 2.01
2020-03-30 2.08 1.99 2.08 2.04 9700.0 2.04
2020-03-27 2.24 2.0 2.04 2.15 6900.0 2.15
2020-03-26 2.25 1.92 2.06 2.24 24700.0 2.24
2020-03-25 2.08 1.91 1.91 2.03 15600.0 2.03
2020-03-24 2.04 1.88 2.01 1.9 25100.0 1.9
2020-03-23 2.18 1.87 2.18 1.9 19500.0 1.9
2020-03-20 2.23 2.0 2.14 2.08 5600.0 2.08
2020-03-19 2.17 1.8 1.82 2.1 22000.0 2.1
2020-03-18 2.1 1.86 1.99 1.94 23100.0 1.94
2020-03-17 2.76 2.03 2.09 2.15 9700.0 2.15
2020-03-16 2.24 1.8 2.01 2.04 28000.0 2.04
2020-03-13 2.47 2.02 2.06 2.16 73300.0 2.16
2020-03-12 2.33 1.98 2.04 1.98 55100.0 1.98
2020-03-11 2.89 2.01 2.89 2.04 56100.0 2.04
2020-03-10 2.63 2.5 2.55 2.54 23200.0 2.54
2020-03-09 2.8 2.52 2.8 2.52 21900.0 2.52
2020-03-06 3.03 2.78 2.79 2.95 5200.0 2.95
2020-03-05 3.29 3.0 3.02 3.0 11300.0 3.0
2020-03-04 3.25 3.06 3.17 3.07 21200.0 3.07
2020-03-03 3.45 3.0 3.0 3.19 38500.0 3.19
2020-03-02 2.9 2.75 2.77 2.85 10200.0 2.85
2020-02-28 2.95 2.65 2.75 2.82 23500.0 2.82
2020-02-27 3.09 2.75 2.82 2.76 12400.0 2.76
2020-02-26 3.1 2.8 2.8 2.81 18700.0 2.81
2020-02-25 3.1 2.77 3.08 2.77 13800.0 2.77
2020-02-24 3.12 2.98 3.0 3.02 20500.0 3.02
2020-02-21 3.45 3.1 3.1 3.12 12900.0 3.12
2020-02-20 3.32 3.06 3.23 3.25 9800.0 3.25
2020-02-19 3.31 3.11 3.12 3.14 9100.0 3.14
2020-02-18 3.36 3.13 3.13 3.22 9700.0 3.22