Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CEA Industries Inc. - Common Stock (NQ: CEAD )

6.860 +0.060 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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 (%)
Jun 30, 2023 9.000 9.000 8.406 8.944 435 -0.06(-0.61%)
Jun 29, 2023 9.000 9.001 8.520 8.999 2,354 -0.00(-0.01%)
Jun 28, 2023 8.880 9.238 8.880 9.000 1,545 +0.03(+0.29%)
Jun 27, 2023 9.296 9.356 8.880 8.974 1,927 -0.05(-0.55%)
Jun 26, 2023 9.833 9.833 8.880 9.023 833 -0.32(-3.47%)
Jun 23, 2023 9.361 9.599 9.120 9.347 1,080 -0.01(-0.14%)
Jun 22, 2023 9.360 9.838 9.360 9.360 688 -0.00(-0.01%)
Jun 21, 2023 9.360 9.600 9.360 9.361 86 -0.12(-1.27%)
Jun 20, 2023 9.240 10.08 9.240 9.481 5,106 +0.24(+2.61%)
Jun 16, 2023 9.240 9.360 9.210 9.240 1,074 -0.06(-0.63%)
Jun 15, 2023 9.000 9.299 8.885 9.299 638 +0.33(+3.64%)
Jun 14, 2023 9.240 9.359 8.940 8.972 727 -0.25(-2.74%)
Jun 13, 2023 8.992 9.840 8.978 9.226 5,259 +0.23(+2.59%)
Jun 12, 2023 9.000 8.993 8.530 8.993 364 +0.00(+0.00%)
Jun 09, 2023 8.761 8.998 8.748 8.993 268 +0.23(+2.66%)
Jun 08, 2023 8.880 8.885 8.671 8.760 1,453 -0.30(-3.26%)
Jun 07, 2023 9.120 9.120 8.480 9.055 1,370 -0.06(-0.70%)
Jun 06, 2023 9.000 9.119 8.404 9.119 1,652 +0.01(+0.12%)
Jun 05, 2023 8.520 9.120 8.404 9.108 849 +0.23(+2.57%)
Jun 02, 2023 9.359 9.359 8.404 8.880 1,462 -0.12(-1.33%)
Jun 01, 2023 8.582 9.360 8.582 9.000 327 +0.21(+2.45%)
May 31, 2023 9.000 9.480 8.712 8.785 2,496 -0.20(-2.18%)
May 30, 2023 8.549 9.004 8.405 8.981 1,725 +0.10(+1.14%)
May 26, 2023 9.360 9.360 8.760 8.880 2,545 -0.12(-1.33%)
May 25, 2023 9.120 9.600 9.000 9.000 1,630 -0.01(-0.08%)
May 24, 2023 9.000 9.414 9.000 9.007 1,792 -0.35(-3.77%)
May 23, 2023 9.480 9.599 9.006 9.360 986 -0.12(-1.30%)
May 22, 2023 9.024 9.605 9.006 9.484 3,429 +0.46(+5.08%)
May 19, 2023 9.360 9.690 9.025 9.025 1,101 -0.37(-3.92%)
May 18, 2023 9.334 9.598 9.242 9.394 1,604 +0.15(+1.68%)
May 17, 2023 9.026 10.08 9.026 9.239 1,465 -0.15(-1.61%)
May 16, 2023 9.617 9.959 9.390 9.390 2,510 -0.45(-4.57%)
May 15, 2023 9.450 9.840 9.001 9.840 847 +0.24(+2.50%)
May 12, 2023 9.899 9.899 9.001 9.600 125 +0.60(+6.67%)
May 11, 2023 9.122 9.599 8.404 9.000 1,727 -0.72(-7.41%)
May 10, 2023 9.360 9.970 9.360 9.720 614 +0.14(+1.41%)
May 09, 2023 9.840 10.20 9.302 9.584 1,584 -0.61(-5.99%)
May 08, 2023 9.841 10.21 9.000 10.20 2,255 +0.16(+1.59%)
May 05, 2023 9.749 10.26 9.571 10.04 1,409 +0.32(+3.29%)
May 04, 2023 9.004 9.716 9.000 9.716 1,747 +0.60(+6.54%)
May 03, 2023 9.000 9.596 9.000 9.120 897 -0.18(-1.97%)
May 02, 2023 9.241 9.600 9.240 9.304 670 +0.00(+0.03%)
May 01, 2023 9.786 9.786 9.240 9.301 956 +0.00(+0.01%)
Apr 28, 2023 9.360 9.480 9.120 9.300 1,510 -0.18(-1.90%)
Apr 27, 2023 8.974 9.564 8.555 9.480 3,237 +0.93(+10.92%)
Apr 26, 2023 8.764 9.120 8.544 8.546 1,824 -0.34(-3.78%)
Apr 25, 2023 9.180 9.360 8.764 8.882 1,039 -0.30(-3.24%)
Apr 24, 2023 9.360 9.600 8.764 9.180 4,790 -0.42(-4.37%)
Apr 21, 2023 9.695 9.695 9.120 9.600 1,186 -0.10(-1.03%)
Apr 20, 2023 9.360 9.958 9.000 9.700 2,284 -0.38(-3.76%)
Apr 19, 2023 9.480 10.08 9.360 10.08 241 -0.00(-0.01%)
Apr 18, 2023 10.20 10.32 9.960 10.08 1,168 -0.06(-0.59%)
Apr 17, 2023 10.02 10.20 9.907 10.14 1,073 +0.23(+2.35%)
Apr 14, 2023 9.959 9.960 9.480 9.907 1,988 -0.05(-0.52%)
Apr 13, 2023 9.360 10.32 9.360 9.959 2,745 +0.06(+0.59%)
Apr 12, 2023 10.09 10.44 9.601 9.900 1,902 -0.19(-1.87%)
Apr 11, 2023 10.35 10.74 9.626 10.09 3,030 -0.47(-4.47%)
Apr 10, 2023 10.68 10.79 9.600 10.56 4,120 -0.12(-1.12%)
Apr 06, 2023 10.14 10.68 10.14 10.68 1,552 +0.30(+2.85%)
Apr 05, 2023 10.80 11.28 10.20 10.38 32,614 +0.17(+1.63%)
Apr 04, 2023 9.990 10.75 9.990 10.22 1,762 -0.22(-2.09%)
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.