Quantcast

Infrastructure and Energy Alternatives, Inc. Warrant Historical Stock Prices

IEAWW 
$1.62
*  
unch
unch
Get IEAWW Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading IEAWW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    IEAWW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.64 1.64 1.4808 1.62 35,200
10/17/2018 1.64 1.64 1.4808 1.62 35,200
10/16/2018 1.64 1.64 1.5 1.62 41,200
10/15/2018 1.65 1.65 1.31 1.64 25,600
10/12/2018 1.65 1.65 1.6327 1.64 950
10/11/2018 1.65 1.65 1.5 1.58 3,200
10/10/2018 1.65 1.65 1.5216 1.575 155,636
10/09/2018 1.65 1.65 1.6 1.65 5,400
10/08/2018 1.68 1.68 1.6 1.6102 8,140
10/05/2018 1.68 1.68 1.65 1.65 7,210
10/04/2018 1.68 1.68 1.51 1.65 19,314
10/03/2018 1.65 1.6657 1.65 1.65 24,362
10/02/2018 1.65 1.65 1.65 1.65 200
10/01/2018 1.55 1.69 1.5469 1.6075 28,204
09/28/2018 1.65 1.69 1.64 1.69 56,079
09/27/2018 1.68 1.68 1.5101 1.65 19,100
09/26/2018 1.62 1.62 1.55 1.62 11,460
09/25/2018 1.63 1.63 1.6 1.6 7,700
09/24/2018 1.6 1.6 1.55 1.6 8,390
09/21/2018 1.6 1.6 1.55 1.55 11,800
09/20/2018 1.59 1.63 1.55 1.63 16,400
09/19/2018 1.63 1.63 1.6 1.6 5,810
09/18/2018 1.63 1.63 1.5761 1.63 800
09/17/2018 1.63 1.63 1.5301 1.62 11,100
09/14/2018 1.63 1.63 1.63 1.63 200
09/13/2018 1.64 1.69 1.57 1.639 8,567
09/12/2018 1.48 1.55 1.47 1.55 45,004
09/11/2018 1.48 1.48 1.48 1.48 200
09/10/2018 1.51 1.51 1.48 1.48 365
09/07/2018 1.51 1.51 1.4471 1.51 11,010
09/06/2018 1.55 1.55 1.45 1.48 7,550
09/05/2018 1.5 1.59 1.4 1.55 28,703
09/04/2018 1.58 1.58 1.501 1.55 20,400
08/31/2018 1.55 1.6 1.31 1.6 60,629
08/30/2018 1.5 1.6 1.5 1.55 5,703
08/29/2018 1.55 1.55 1.55 1.55 600
08/28/2018 1.5 1.55 1.44 1.53 48,267
08/27/2018 1.49 1.5 1.4 1.465 35,272
08/24/2018 1.45 1.45 1.38 1.447 120,016
08/23/2018 1.42 1.42 1.3 1.4 19,044
08/22/2018 1.4 1.4 1.3 1.35 21,750
08/21/2018 1.42 1.42 1.21 1.33 115,150
08/20/2018 1.49 1.49 1.2 1.25 10,080
08/17/2018 1.3 1.5 1.2 1.45 69,050
08/16/2018 1.4 1.4 1.2392 1.29 34,210
08/15/2018 1.25 1.38 1.25 1.3 17,652
08/14/2018 1.42 1.5 1.24 1.39 13,101
08/13/2018 1.33 1.33 1.33 1.33 200
08/10/2018 1.5 1.5 1 1.36 47,206
08/09/2018 1.5 1.55 1.31 1.4 15,415
08/08/2018 1.52 1.55 1.4499 1.55 135,783
08/07/2018 1.5 1.55 1.4875 1.52 60,317
08/06/2018 1.48 1.5 1.3 1.43 36,997
08/03/2018 1.42 1.48 1.28 1.48 28,350
08/02/2018 1.4 1.42 1.29 1.42 9,200
08/01/2018 1.4 1.4 1.3934 1.4 12,700
07/31/2018 1.43 1.43 1.43 1.43 1,000
07/30/2018 1.29 1.43 1.29 1.4 12,100
07/27/2018 1.44 1.45 1.35 1.39 13,202
07/26/2018 1.37 1.4 1.3 1.4 5,000
07/25/2018 1.4 1.4 1.4 1.4 200
07/24/2018 1.4 1.4 1.27 1.35 48,600
07/23/2018 1.4433 1.4433 1.4 1.4 7,902
07/20/2018 1.44 1.44 1.44 1.44 400
07/19/2018 1.35 1.64 1.3 1.41 97,693
07/18/2018 1.32 1.321 1.28 1.31 21,500
07/17/2018 1.28 1.3 1.22 1.3 20,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio