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 (%)
Jul 29, 2022 1.430 1.490 1.350 1.380 147,615 -0.09(-6.12%)
Jul 28, 2022 1.270 1.479 1.270 1.470 597,852 +0.18(+13.95%)
Jul 27, 2022 1.410 1.450 1.280 1.290 443,683 -0.16(-11.03%)
Jul 26, 2022 1.550 1.608 1.390 1.450 1,287,986 -0.12(-7.64%)
Jul 25, 2022 1.690 1.690 1.530 1.570 102,485 -0.08(-4.85%)
Jul 22, 2022 1.630 1.650 1.481 1.650 162,080 +0.00(+0.00%)
Jul 21, 2022 1.640 1.660 1.550 1.650 208,472 +0.02(+1.23%)
Jul 20, 2022 1.640 1.770 1.590 1.630 823,788 -0.04(-2.40%)
Jul 19, 2022 1.620 1.680 1.580 1.670 287,080 +0.08(+5.03%)
Jul 18, 2022 1.580 1.590 1.500 1.590 142,069 +0.05(+3.25%)
Jul 15, 2022 1.580 1.620 1.480 1.540 538,135 -0.04(-2.53%)
Jul 14, 2022 1.410 1.600 1.400 1.580 1,031,156 +0.22(+16.18%)
Jul 13, 2022 1.260 1.390 1.220 1.360 355,014 +0.07(+5.43%)
Jul 12, 2022 1.190 1.310 1.190 1.290 183,975 +0.05(+4.03%)
Jul 11, 2022 1.270 1.280 1.200 1.240 218,126 -0.02(-1.59%)
Jul 08, 2022 1.290 1.340 1.250 1.260 209,484 -0.03(-2.33%)
Jul 07, 2022 1.210 1.340 1.210 1.290 550,186 +0.06(+4.88%)
Jul 06, 2022 1.230 1.260 1.210 1.230 135,191 +0.00(+0.00%)
Jul 05, 2022 1.220 1.260 1.180 1.230 371,668 -0.02(-1.60%)
Jul 01, 2022 1.220 1.260 1.190 1.250 179,633 -0.01(-0.79%)
Jun 30, 2022 1.170 1.290 1.100 1.260 756,873 +0.00(+0.00%)
Jun 29, 2022 1.660 1.690 1.200 1.260 2,947,481 -0.18(-12.50%)
Jun 28, 2022 1.430 1.520 1.376 1.440 981,863 +0.08(+5.88%)
Jun 27, 2022 1.230 1.420 1.190 1.360 1,412,999 +0.14(+11.48%)
Jun 24, 2022 1.170 1.290 1.090 1.220 960,554 +0.02(+1.67%)
Jun 23, 2022 1.140 1.320 1.140 1.200 1,528,662 +0.06(+5.26%)
Jun 22, 2022 1.260 1.360 1.110 1.140 3,255,845 -0.27(-19.15%)
Jun 21, 2022 1.250 2.490 1.240 1.410 74,508,688 +0.39(+38.24%)
Jun 17, 2022 1.110 1.190 1.020 1.020 150,234 -0.12(-10.53%)
Jun 16, 2022 1.160 1.190 1.090 1.140 439,014 -0.02(-1.30%)
Jun 15, 2022 1.050 1.180 0.9975 1.155 373,053 +0.11(+10.53%)
Jun 14, 2022 1.120 1.174 1.030 1.045 148,419 -0.06(-5.00%)
Jun 13, 2022 1.110 1.178 1.000 1.100 412,695 -0.10(-8.33%)
Jun 10, 2022 1.100 1.210 1.080 1.200 46,562 +0.08(+7.14%)
Jun 09, 2022 1.160 1.180 1.090 1.120 111,830 -0.07(-5.88%)
Jun 08, 2022 1.140 1.240 1.132 1.190 155,996 +0.04(+3.93%)
Jun 07, 2022 1.120 1.160 1.100 1.145 48,255 -0.00(-0.43%)
Jun 06, 2022 1.100 1.190 1.070 1.150 96,683 +0.05(+4.55%)
Jun 03, 2022 1.210 1.210 1.080 1.100 31,466 -0.04(-3.51%)
Jun 02, 2022 1.270 1.270 1.130 1.140 184,425 -0.06(-5.00%)
Jun 01, 2022 1.260 1.270 1.170 1.200 175,174 -0.04(-3.23%)
May 31, 2022 1.150 1.250 1.100 1.240 299,933 +0.11(+9.73%)
May 27, 2022 1.150 1.180 1.080 1.130 69,742 -0.03(-2.59%)
May 26, 2022 1.050 1.200 1.040 1.160 296,505 +0.11(+10.48%)
May 25, 2022 1.010 1.110 1.010 1.050 208,710 +0.05(+5.00%)
May 24, 2022 1.030 1.038 0.9696 1.000 88,085 -0.06(-6.10%)
May 23, 2022 1.000 1.070 0.9500 1.065 367,645 +0.02(+2.40%)
May 20, 2022 1.240 1.238 1.010 1.040 318,545 -0.11(-9.57%)
May 19, 2022 1.230 1.238 1.150 1.150 220,342 -0.05(-4.17%)
May 18, 2022 1.260 1.370 1.110 1.200 557,635 -0.11(-8.40%)
May 17, 2022 1.440 1.440 1.210 1.310 1,687,700 -0.06(-4.38%)
May 16, 2022 1.310 1.450 1.260 1.370 1,126,693 +0.08(+6.20%)
May 13, 2022 1.260 1.400 1.250 1.290 296,042 -0.05(-3.73%)
May 12, 2022 1.200 1.350 1.200 1.340 96,356 +0.15(+12.61%)
May 11, 2022 1.300 1.334 1.150 1.190 402,017 -0.15(-11.19%)
May 10, 2022 1.540 1.550 1.330 1.340 469,326 -0.17(-11.26%)
May 09, 2022 1.670 1.670 1.500 1.510 77,311 -0.18(-10.65%)
May 06, 2022 1.610 1.750 1.609 1.690 64,578 +0.05(+3.05%)
May 05, 2022 1.710 1.738 1.610 1.640 82,316 -0.06(-3.53%)
May 04, 2022 1.720 1.790 1.650 1.700 65,809 +0.01(+0.59%)
May 03, 2022 1.690 1.790 1.600 1.690 165,562 +0.06(+3.68%)
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.