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 )

0.7243 +0.0218 (+3.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 0.7683 0.7683 0.7300 0.7527 2,771 +0.02(+3.11%)
Sep 28, 2023 0.7700 0.7700 0.7300 0.7300 17,147 -0.02(-2.80%)
Sep 27, 2023 0.7800 0.7914 0.7510 0.7510 15,128 -0.02(-2.83%)
Sep 26, 2023 0.7510 0.7730 0.7510 0.7729 13,088 +0.01(+1.70%)
Sep 25, 2023 0.7990 0.7949 0.7600 0.7600 19,433 -0.01(-1.29%)
Sep 22, 2023 0.8200 0.8200 0.7520 0.7699 11,992 -0.02(-2.54%)
Sep 21, 2023 0.8001 0.8274 0.7700 0.7900 42,787 -0.02(-1.88%)
Sep 20, 2023 0.8460 0.8460 0.7901 0.8051 12,376 +0.03(+4.29%)
Sep 19, 2023 0.8400 0.8400 0.7720 0.7720 7,162 -0.04(-4.57%)
Sep 18, 2023 0.8000 0.8299 0.7700 0.8090 27,614 -0.03(-3.11%)
Sep 15, 2023 0.8409 0.8439 0.7900 0.8350 61,277 -0.01(-0.61%)
Sep 14, 2023 0.8550 0.8625 0.8400 0.8401 23,446 +0.01(+1.22%)
Sep 13, 2023 0.8400 0.8500 0.8100 0.8300 24,887 -0.01(-1.07%)
Sep 12, 2023 0.8000 0.8591 0.8001 0.8390 72,162 -0.00(-0.12%)
Sep 11, 2023 0.8100 0.8480 0.7520 0.8400 75,036 +0.05(+5.67%)
Sep 08, 2023 0.7599 0.8100 0.6910 0.7949 40,744 +0.02(+3.23%)
Sep 07, 2023 0.7800 0.7900 0.7599 0.7700 11,086 +0.00(+0.06%)
Sep 06, 2023 0.7599 0.7918 0.7599 0.7695 42,056 +0.00(+0.13%)
Sep 05, 2023 0.8100 0.8140 0.7524 0.7685 61,877 -0.02(-2.55%)
Sep 01, 2023 0.7901 0.8146 0.7511 0.7886 23,722 -0.04(-4.30%)
Aug 31, 2023 0.7100 0.8249 0.6650 0.8240 123,356 +0.12(+16.55%)
Aug 30, 2023 0.6670 0.7696 0.6670 0.7070 63,551 +0.04(+5.52%)
Aug 29, 2023 0.7500 0.7500 0.6600 0.6700 19,386 -0.01(-1.46%)
Aug 28, 2023 0.7201 0.7500 0.6300 0.6799 46,703 +0.01(+1.33%)
Aug 25, 2023 0.6600 0.7000 0.6353 0.6710 8,302 -0.03(-4.01%)
Aug 24, 2023 0.7000 0.7100 0.6750 0.6990 32,265 -0.01(-0.85%)
Aug 23, 2023 0.6800 0.7249 0.6800 0.7050 13,321 -0.01(-1.61%)
Aug 22, 2023 0.7600 0.7898 0.6300 0.7165 101,506 -0.04(-5.41%)
Aug 21, 2023 0.7004 0.7575 0.7004 0.7575 4,243 +0.05(+6.69%)
Aug 18, 2023 0.7300 0.7401 0.7050 0.7100 34,279 -0.01(-1.39%)
Aug 17, 2023 0.8100 0.8100 0.7200 0.7200 43,286 -0.08(-10.01%)
Aug 16, 2023 0.7800 0.8400 0.7800 0.8001 6,771 +0.00(+0.31%)
Aug 15, 2023 0.8280 0.8618 0.7975 0.7976 67,583 -0.04(-5.05%)
Aug 14, 2023 0.8300 0.8484 0.8050 0.8400 28,202 +0.02(+2.53%)
Aug 11, 2023 0.8200 0.8300 0.8050 0.8193 20,705 -0.02(-1.88%)
Aug 10, 2023 0.7902 0.8350 0.7901 0.8350 23,995 +0.04(+5.70%)
Aug 09, 2023 0.8001 0.8100 0.7803 0.7900 5,040 -0.03(-3.08%)
Aug 08, 2023 0.7900 0.8299 0.7800 0.8151 18,481 +0.03(+3.18%)
Aug 07, 2023 0.8050 0.8299 0.7900 0.7900 10,354 -0.04(-4.81%)
Aug 04, 2023 0.8298 0.8299 0.8290 0.8299 1,766 +0.01(+1.38%)
Aug 03, 2023 0.8199 0.8200 0.8001 0.8186 12,115 +0.02(+2.96%)
Aug 02, 2023 0.8100 0.8185 0.7700 0.7951 24,945 -0.00(-0.61%)
Aug 01, 2023 0.7701 0.8150 0.7701 0.8000 18,880 +0.03(+3.76%)
Jul 31, 2023 0.7560 0.8079 0.7560 0.7710 10,170 -0.01(-0.77%)
Jul 28, 2023 0.7600 0.8000 0.7560 0.7770 22,889 -0.02(-2.25%)
Jul 27, 2023 0.7900 0.8000 0.7450 0.7949 19,865 +0.02(+2.04%)
Jul 26, 2023 0.7750 0.7798 0.7500 0.7790 12,638 +0.01(+1.17%)
Jul 25, 2023 0.7590 0.7799 0.7590 0.7700 3,042 +0.01(+1.38%)
Jul 24, 2023 0.7310 0.7700 0.7310 0.7595 42,734 +0.03(+3.90%)
Jul 21, 2023 0.7358 0.7400 0.7310 0.7310 5,851 -0.01(-1.22%)
Jul 20, 2023 0.7300 0.7659 0.7300 0.7400 48,989 -0.00(-0.34%)
Jul 19, 2023 0.7260 0.7598 0.7260 0.7425 8,375 +0.00(+0.31%)
Jul 18, 2023 0.7401 0.7499 0.7400 0.7402 3,813 -0.02(-2.55%)
Jul 17, 2023 0.7390 0.7598 0.7272 0.7596 22,487 +0.03(+3.49%)
Jul 14, 2023 0.7300 0.7450 0.7251 0.7340 7,124 -0.01(-0.94%)
Jul 13, 2023 0.7500 0.7500 0.7250 0.7410 7,134 +0.01(+1.51%)
Jul 12, 2023 0.7300 0.7600 0.7063 0.7300 48,880 +0.01(+1.30%)
Jul 11, 2023 0.7111 0.7300 0.7110 0.7206 16,392 +0.00(+0.10%)
Jul 10, 2023 0.7026 0.7377 0.7026 0.7199 37,732 -0.01(-1.40%)
Jul 07, 2023 0.7100 0.7573 0.7099 0.7301 21,532 -0.01(-1.40%)
Jul 06, 2023 0.7583 0.7583 0.7035 0.7405 28,519 -0.02(-2.57%)
Jul 05, 2023 0.7300 0.7600 0.7203 0.7600 30,103 +0.01(+1.96%)
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.