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 )

0.7227 -0.0016 (-0.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.5406 0.5775 0.5406 0.5599 2,374 +0.02(+3.69%)
Jan 30, 2024 0.5882 0.6044 0.5400 0.5400 6,449 -0.05(-8.19%)
Jan 29, 2024 0.5688 0.6050 0.5100 0.5882 76,679 +0.00(+0.20%)
Jan 26, 2024 0.5800 0.5872 0.5588 0.5870 16,870 +0.01(+1.38%)
Jan 25, 2024 0.5575 0.5790 0.5575 0.5790 8,254 +0.01(+1.56%)
Jan 24, 2024 0.5555 0.5701 0.5555 0.5701 996 +0.02(+2.72%)
Jan 23, 2024 0.5650 0.5790 0.5550 0.5550 7,360 +0.01(+2.59%)
Jan 22, 2024 0.5690 0.5700 0.5410 0.5410 13,277 -0.03(-5.05%)
Jan 19, 2024 0.5600 0.5700 0.5412 0.5698 16,561 +0.02(+3.60%)
Jan 18, 2024 0.5505 0.5510 0.5400 0.5500 5,710 -0.02(-3.49%)
Jan 17, 2024 0.5598 0.5790 0.5500 0.5699 68,062 +0.01(+2.59%)
Jan 16, 2024 0.5669 0.5600 0.5206 0.5555 27,259 +0.02(+2.85%)
Jan 12, 2024 0.5410 0.5500 0.5299 0.5401 43,237 -0.01(-1.62%)
Jan 11, 2024 0.5200 0.5499 0.5173 0.5490 75,762 +0.03(+6.13%)
Jan 10, 2024 0.5160 0.5281 0.5160 0.5173 4,648 +0.00(+0.25%)
Jan 09, 2024 0.5101 0.5400 0.5007 0.5160 45,814 -0.00(-0.77%)
Jan 08, 2024 0.5225 0.5278 0.5101 0.5200 5,042 -0.02(-2.95%)
Jan 05, 2024 0.5400 0.5410 0.5101 0.5358 12,016 +0.01(+2.02%)
Jan 04, 2024 0.5210 0.5580 0.5210 0.5252 36,315 -0.02(-4.34%)
Jan 03, 2024 0.5251 0.5490 0.5251 0.5490 3,710 +0.02(+3.57%)
Jan 02, 2024 0.5590 0.5639 0.5251 0.5301 4,801 -0.02(-3.07%)
Dec 29, 2023 0.5173 0.5610 0.5116 0.5469 55,691 +0.01(+1.28%)
Dec 28, 2023 0.5105 0.5436 0.5105 0.5400 22,718 +0.02(+3.85%)
Dec 27, 2023 0.5100 0.5200 0.5100 0.5200 5,122 -0.00(-0.02%)
Dec 26, 2023 0.5047 0.5400 0.4900 0.5201 32,547 -0.01(-1.87%)
Dec 22, 2023 0.5100 0.5315 0.4900 0.5300 35,791 +0.01(+1.92%)
Dec 21, 2023 0.5050 0.5200 0.5041 0.5200 22,924 +0.01(+2.36%)
Dec 20, 2023 0.5490 0.5569 0.5001 0.5080 40,758 -0.02(-4.01%)
Dec 19, 2023 0.5110 0.5600 0.5011 0.5292 28,444 +0.01(+1.28%)
Dec 18, 2023 0.5020 0.5440 0.5020 0.5225 23,465 +0.02(+4.08%)
Dec 15, 2023 0.5010 0.5418 0.5010 0.5020 29,745 -0.04(-7.36%)
Dec 14, 2023 0.4775 0.5419 0.4775 0.5419 27,706 +0.05(+9.25%)
Dec 13, 2023 0.4600 0.5100 0.4350 0.4960 43,241 +0.03(+5.49%)
Dec 12, 2023 0.4901 0.5000 0.4500 0.4702 65,399 -0.04(-7.80%)
Dec 11, 2023 0.5250 0.5300 0.4920 0.5100 2,700 -0.00(-0.55%)
Dec 08, 2023 0.5000 0.5128 0.4952 0.5128 11,534 -0.01(-1.38%)
Dec 07, 2023 0.4900 0.5300 0.4900 0.5200 28,619 +0.03(+5.56%)
Dec 06, 2023 0.5100 0.5290 0.4900 0.4926 65,546 -0.02(-4.53%)
Dec 05, 2023 0.5200 0.5300 0.5026 0.5160 25,182 +0.01(+1.96%)
Dec 04, 2023 0.5650 0.5700 0.4902 0.5061 158,666 -0.06(-10.42%)
Dec 01, 2023 0.5400 0.5900 0.5400 0.5650 64,795 +0.03(+5.10%)
Nov 30, 2023 0.5186 0.5376 0.5005 0.5376 60,095 +0.04(+8.58%)
Nov 29, 2023 0.4940 0.5500 0.4940 0.4951 4,551 -0.02(-3.07%)
Nov 28, 2023 0.5499 0.5499 0.5080 0.5108 33,581 -0.01(-1.96%)
Nov 27, 2023 0.5650 0.5650 0.5152 0.5210 8,080 -0.04(-6.80%)
Nov 24, 2023 0.5041 0.5650 0.4920 0.5590 30,105 +0.06(+11.80%)
Nov 22, 2023 0.4700 0.5000 0.4700 0.5000 5,769 +0.03(+6.34%)
Nov 21, 2023 0.4750 0.4899 0.4700 0.4702 11,711 -0.03(-5.96%)
Nov 20, 2023 0.4898 0.5000 0.4610 0.5000 63,593 +0.00(+0.22%)
Nov 17, 2023 0.4900 0.5145 0.4665 0.4989 20,515 -0.00(-0.22%)
Nov 16, 2023 0.5000 0.5199 0.4831 0.5000 36,888 -0.00(-0.20%)
Nov 15, 2023 0.5310 0.5690 0.5010 0.5010 54,900 +0.01(+1.21%)
Nov 14, 2023 0.5351 0.5500 0.4900 0.4950 71,963 -0.07(-11.61%)
Nov 13, 2023 0.5322 0.5650 0.5300 0.5600 21,456 +0.02(+3.72%)
Nov 10, 2023 0.5400 0.5700 0.5300 0.5399 54,997 -0.01(-2.55%)
Nov 09, 2023 0.5300 0.5899 0.5300 0.5540 3,372 +0.02(+4.49%)
Nov 08, 2023 0.5130 0.5799 0.5130 0.5302 2,432 +0.00(+0.04%)
Nov 07, 2023 0.5640 0.5640 0.5120 0.5300 46,572 -0.05(-8.30%)
Nov 06, 2023 0.5775 0.6125 0.5775 0.5780 7,419 -0.03(-4.49%)
Nov 03, 2023 0.5660 0.6399 0.5660 0.6052 11,241 +0.03(+5.07%)
Nov 02, 2023 0.5700 0.6400 0.5700 0.5760 30,307 -0.02(-2.72%)
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.