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 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%)
Jul 03, 2023 0.7199 0.7455 0.7178 0.7454 26,054 +0.00(+0.01%)
Jun 30, 2023 0.7500 0.7500 0.7005 0.7453 5,227 -0.00(-0.61%)
Jun 29, 2023 0.7500 0.7501 0.7100 0.7499 28,256 -0.00(-0.01%)
Jun 28, 2023 0.7400 0.7698 0.7400 0.7500 18,541 +0.00(+0.29%)
Jun 27, 2023 0.7747 0.7797 0.7400 0.7478 23,131 -0.00(-0.55%)
Jun 26, 2023 0.8194 0.8194 0.7400 0.7519 9,999 -0.03(-3.47%)
Jun 23, 2023 0.7801 0.7999 0.7600 0.7789 12,960 -0.00(-0.14%)
Jun 22, 2023 0.7800 0.8198 0.7800 0.7800 8,264 -0.00(-0.01%)
Jun 21, 2023 0.7800 0.8000 0.7800 0.7801 1,041 -0.01(-1.27%)
Jun 20, 2023 0.7700 0.8400 0.7700 0.7901 61,275 +0.02(+2.61%)
Jun 16, 2023 0.7700 0.7800 0.7675 0.7700 12,892 -0.00(-0.63%)
Jun 15, 2023 0.7500 0.7749 0.7404 0.7749 7,658 +0.03(+3.64%)
Jun 14, 2023 0.7700 0.7799 0.7450 0.7477 8,729 -0.02(-2.74%)
Jun 13, 2023 0.7493 0.8200 0.7482 0.7688 63,110 +0.02(+2.59%)
Jun 12, 2023 0.7500 0.7494 0.7108 0.7494 4,370 +0.00(+0.00%)
Jun 09, 2023 0.7301 0.7498 0.7290 0.7494 3,226 +0.02(+2.66%)
Jun 08, 2023 0.7400 0.7404 0.7226 0.7300 17,438 -0.02(-3.26%)
Jun 07, 2023 0.7600 0.7600 0.7067 0.7546 16,445 -0.01(-0.70%)
Jun 06, 2023 0.7500 0.7599 0.7003 0.7599 19,829 +0.00(+0.12%)
Jun 05, 2023 0.7100 0.7600 0.7003 0.7590 10,192 +0.02(+2.57%)
Jun 02, 2023 0.7799 0.7799 0.7003 0.7400 17,553 -0.01(-1.33%)
Jun 01, 2023 0.7152 0.7800 0.7152 0.7500 3,930 +0.02(+2.45%)
May 31, 2023 0.7500 0.7900 0.7260 0.7321 29,958 -0.02(-2.18%)
May 30, 2023 0.7124 0.7503 0.7004 0.7484 20,702 +0.01(+1.14%)
May 26, 2023 0.7800 0.7800 0.7300 0.7400 30,548 -0.01(-1.33%)
May 25, 2023 0.7600 0.8000 0.7500 0.7500 19,564 -0.00(-0.08%)
May 24, 2023 0.7500 0.7845 0.7500 0.7506 21,508 -0.03(-3.77%)
May 23, 2023 0.7900 0.7999 0.7505 0.7800 11,840 -0.01(-1.30%)
May 22, 2023 0.7520 0.8004 0.7505 0.7903 41,159 +0.04(+5.08%)
May 19, 2023 0.7800 0.8075 0.7521 0.7521 13,218 -0.03(-3.92%)
May 18, 2023 0.7778 0.7998 0.7702 0.7828 19,253 +0.01(+1.68%)
May 17, 2023 0.7522 0.8400 0.7522 0.7699 17,590 -0.01(-1.61%)
May 16, 2023 0.8014 0.8299 0.7825 0.7825 30,121 -0.04(-4.57%)
May 15, 2023 0.7875 0.8200 0.7501 0.8200 10,171 +0.02(+2.50%)
May 12, 2023 0.8249 0.8249 0.7501 0.8000 1,504 +0.05(+6.67%)
May 11, 2023 0.7602 0.7999 0.7003 0.7500 20,734 -0.06(-7.41%)
May 10, 2023 0.7800 0.8308 0.7800 0.8100 7,376 +0.01(+1.41%)
May 09, 2023 0.8200 0.8500 0.7752 0.7987 19,011 -0.05(-5.99%)
May 08, 2023 0.8201 0.8508 0.7500 0.8496 27,060 +0.01(+1.59%)
May 05, 2023 0.8124 0.8551 0.7976 0.8363 16,915 +0.03(+3.29%)
May 04, 2023 0.7503 0.8097 0.7500 0.8097 20,965 +0.05(+6.54%)
May 03, 2023 0.7500 0.7997 0.7500 0.7600 10,772 -0.02(-1.97%)
May 02, 2023 0.7701 0.8000 0.7700 0.7753 8,048 +0.00(+0.03%)
May 01, 2023 0.8155 0.8155 0.7700 0.7751 11,473 +0.00(+0.01%)
Apr 28, 2023 0.7800 0.7900 0.7600 0.7750 18,130 -0.02(-1.90%)
Apr 27, 2023 0.7478 0.7970 0.7129 0.7900 38,855 +0.08(+10.92%)
Apr 26, 2023 0.7303 0.7600 0.7120 0.7122 21,896 -0.03(-3.78%)
Apr 25, 2023 0.7650 0.7800 0.7303 0.7402 12,473 -0.02(-3.24%)
Apr 24, 2023 0.7800 0.8000 0.7303 0.7650 57,484 -0.04(-4.38%)
Apr 21, 2023 0.8079 0.8079 0.7600 0.8000 14,238 -0.01(-1.03%)
Apr 20, 2023 0.7800 0.8298 0.7500 0.8083 27,414 -0.03(-3.76%)
Apr 19, 2023 0.7900 0.8402 0.7800 0.8399 2,903 -0.00(-0.01%)
Apr 18, 2023 0.8500 0.8600 0.8300 0.8400 14,025 -0.01(-0.59%)
Apr 17, 2023 0.8353 0.8500 0.8256 0.8450 12,881 +0.02(+2.35%)
Apr 14, 2023 0.8299 0.8300 0.7900 0.8256 23,857 -0.00(-0.52%)
Apr 13, 2023 0.7800 0.8600 0.7800 0.8299 32,946 +0.00(+0.59%)
Apr 12, 2023 0.8410 0.8700 0.8001 0.8250 22,825 -0.02(-1.87%)
Apr 11, 2023 0.8625 0.8950 0.8022 0.8407 36,367 -0.04(-4.47%)
Apr 10, 2023 0.8900 0.8989 0.8000 0.8800 49,447 -0.01(-1.12%)
Apr 06, 2023 0.8450 0.8900 0.8450 0.8900 18,634 +0.02(+2.85%)
Apr 05, 2023 0.9000 0.9399 0.8500 0.8653 391,373 +0.01(+1.63%)
Apr 04, 2023 0.8325 0.8955 0.8325 0.8514 21,150 -0.02(-2.09%)
Apr 03, 2023 0.8955 0.8955 0.8601 0.8696 11,786 -0.00(-0.05%)
Mar 31, 2023 0.8587 0.8955 0.8587 0.8700 27,607 -0.03(-2.85%)
Mar 30, 2023 0.8400 0.8955 0.8400 0.8955 10,752 +0.00(+0.00%)
Mar 29, 2023 0.9500 0.9500 0.8300 0.8955 39,947 +0.04(+4.13%)
Mar 28, 2023 0.8600 0.8949 0.8599 0.8600 15,398 -0.02(-1.77%)
Mar 27, 2023 0.8900 0.9000 0.8500 0.8755 23,381 -0.01(-1.63%)
Mar 24, 2023 0.8700 0.8900 0.8551 0.8900 2,707 +0.04(+4.64%)
Mar 23, 2023 0.9050 0.9050 0.8505 0.8505 8,414 -0.03(-3.35%)
Mar 22, 2023 0.8900 0.9100 0.8800 0.8800 6,162 +0.01(+1.13%)
Mar 21, 2023 0.8828 0.9100 0.8702 0.8702 9,991 +0.00(+0.02%)
Mar 20, 2023 0.8701 0.9099 0.8700 0.8700 4,382 -0.04(-4.40%)
Mar 17, 2023 0.9100 0.9191 0.8700 0.9100 7,753 +0.00(+0.00%)
Mar 16, 2023 0.8601 0.9400 0.8601 0.9100 6,172 +0.05(+5.81%)
Mar 15, 2023 0.9000 0.9400 0.8600 0.8600 10,434 -0.03(-3.38%)
Mar 14, 2023 0.9147 0.9494 0.8800 0.8901 16,789 +0.00(+0.01%)
Mar 13, 2023 0.8647 0.9000 0.8625 0.8900 41,032 +0.01(+1.16%)
Mar 10, 2023 0.8971 0.9000 0.8600 0.8798 32,953 -0.02(-2.30%)
Mar 09, 2023 0.9001 0.9400 0.9000 0.9005 21,147 -0.02(-2.65%)
Mar 08, 2023 0.9200 0.9380 0.8970 0.9250 42,627 -0.02(-2.12%)
Mar 07, 2023 0.9300 0.9510 0.8939 0.9450 70,186 -0.00(-0.31%)
Mar 06, 2023 0.9200 0.9608 0.9200 0.9479 36,989 +0.00(+0.20%)
Mar 03, 2023 0.9300 0.9470 0.9100 0.9460 30,375 +0.01(+0.64%)
Mar 02, 2023 0.9203 0.9470 0.9101 0.9400 101,665 +0.02(+2.09%)
Mar 01, 2023 0.9400 0.9999 0.9208 0.9208 27,948 -0.05(-5.07%)
Feb 28, 2023 0.9600 1.000 0.9300 0.9700 114,423 -0.01(-1.02%)
Feb 27, 2023 0.9800 1.030 0.9700 0.9800 37,692 -0.01(-1.01%)
Feb 24, 2023 1.060 1.060 0.9900 0.9900 7,736 -0.05(-5.26%)
Feb 23, 2023 0.9800 1.090 0.9352 1.045 94,870 +0.09(+9.95%)
Feb 22, 2023 1.000 1.000 0.9333 0.9504 35,113 -0.02(-2.02%)
Feb 21, 2023 0.9600 1.010 0.9333 0.9700 34,400 +0.01(+1.04%)
Feb 17, 2023 0.9401 0.9793 0.9401 0.9600 22,028 +0.03(+2.86%)
Feb 16, 2023 0.9700 1.010 0.9300 0.9333 106,980 -0.04(-3.77%)
Feb 15, 2023 0.9302 1.000 0.9202 0.9699 43,845 +0.02(+2.09%)
Feb 14, 2023 1.000 1.020 0.9100 0.9500 137,232 -0.03(-2.90%)
Feb 13, 2023 0.9802 1.030 0.9784 0.9784 20,742 -0.04(-4.08%)
Feb 10, 2023 1.010 1.040 0.9800 1.020 24,776 +0.03(+3.03%)
Feb 09, 2023 1.050 1.050 0.9900 0.9900 44,544 -0.03(-3.32%)
Feb 08, 2023 1.010 1.050 1.000 1.024 10,051 -0.03(-2.48%)
Feb 07, 2023 1.080 1.080 0.9997 1.050 94,112 -0.03(-2.78%)
Feb 06, 2023 1.100 1.160 1.050 1.080 150,370 -0.01(-0.92%)
Feb 03, 2023 1.100 1.120 1.070 1.090 57,674 -0.02(-1.81%)
Feb 02, 2023 1.000 1.150 0.9900 1.110 396,002 +0.12(+12.13%)
Feb 01, 2023 0.9800 1.020 0.9500 0.9900 62,993 +0.03(+3.13%)
Jan 31, 2023 0.9800 0.9900 0.9000 0.9600 332,714 -0.04(-3.99%)
Jan 30, 2023 0.9751 1.000 0.9405 0.9999 18,275 +0.02(+1.93%)
Jan 27, 2023 0.9500 0.9990 0.9492 0.9810 26,420 +0.01(+1.49%)
Jan 26, 2023 0.9513 0.9900 0.9402 0.9666 11,154 +0.03(+2.73%)
Jan 25, 2023 0.9900 1.000 0.9348 0.9409 55,656 -0.06(-5.91%)
Jan 24, 2023 0.9900 1.005 0.9655 1.000 18,266 +0.01(+0.96%)
Jan 23, 2023 0.9799 1.020 0.9705 0.9905 27,705 +0.01(+1.07%)
Jan 20, 2023 0.9900 1.020 0.9800 0.9800 56,232 -0.04(-3.92%)
Jan 19, 2023 1.010 1.034 1.000 1.020 73,870 +0.02(+1.97%)
Jan 18, 2023 1.020 1.030 1.000 1.000 48,990 -0.03(-2.88%)
Jan 17, 2023 1.000 1.040 0.9501 1.030 41,996 +0.02(+1.98%)
Jan 13, 2023 0.9700 1.050 0.9400 1.010 76,860 +0.05(+5.21%)
Jan 12, 2023 0.9200 0.9800 0.9213 0.9600 55,991 +0.01(+1.10%)
Jan 11, 2023 0.9700 0.9730 0.9400 0.9496 38,260 -0.03(-2.60%)
Jan 10, 2023 0.9400 0.9799 0.9200 0.9749 9,682 +0.02(+2.62%)
Jan 09, 2023 0.9400 0.9628 0.9000 0.9500 12,928 -0.01(-1.04%)
Jan 06, 2023 0.9538 0.9786 0.9351 0.9600 6,620 +0.04(+4.04%)
Jan 05, 2023 0.9402 0.9695 0.9227 0.9227 18,987 -0.03(-2.88%)
Jan 04, 2023 0.8800 0.9590 0.8711 0.9501 72,093 +0.07(+7.98%)
Jan 03, 2023 0.8468 0.8900 0.8451 0.8799 58,372 +0.04(+4.74%)
Dec 30, 2022 0.8440 0.8862 0.8140 0.8401 90,059 -0.04(-4.43%)
Dec 29, 2022 0.8715 0.8800 0.8281 0.8790 60,195 +0.05(+5.90%)
Dec 28, 2022 0.8301 0.8890 0.7900 0.8300 26,627 -0.02(-2.15%)
Dec 27, 2022 0.8512 0.8851 0.7710 0.8482 139,376 -0.00(-0.22%)
Dec 23, 2022 0.8600 0.9000 0.8500 0.8501 89,705 -0.01(-1.15%)
Dec 22, 2022 0.8600 0.8700 0.8500 0.8600 30,974 -0.00(-0.38%)
Dec 21, 2022 0.9100 0.9100 0.8633 0.8633 28,505 -0.03(-3.01%)
Dec 20, 2022 0.8500 0.9284 0.8500 0.8901 105,977 -0.01(-1.53%)
Dec 19, 2022 0.9617 0.9799 0.9002 0.9039 88,984 -0.08(-7.77%)
Dec 16, 2022 0.9900 1.000 0.9586 0.9800 71,126 +0.01(+0.63%)
Dec 15, 2022 1.010 1.010 0.9475 0.9739 88,918 -0.03(-2.61%)
Dec 14, 2022 1.010 1.064 0.9949 1.000 74,883 -0.05(-5.21%)
Dec 13, 2022 1.080 1.080 1.030 1.055 114,774 -0.01(-0.47%)
Dec 12, 2022 1.020 1.070 1.015 1.060 68,796 +0.02(+1.92%)
Dec 09, 2022 1.060 1.070 1.020 1.040 89,005 -0.03(-2.80%)
Dec 08, 2022 1.040 1.100 1.020 1.070 44,554 +0.02(+1.90%)
Dec 07, 2022 1.000 1.080 0.9875 1.050 334,167 +0.00(+0.00%)
Dec 06, 2022 1.120 1.130 1.020 1.050 80,078 -0.04(-3.67%)
Dec 05, 2022 1.130 1.180 1.080 1.090 219,817 -0.01(-0.91%)
Dec 02, 2022 1.040 1.120 1.030 1.100 100,699 +0.04(+4.01%)
Dec 01, 2022 1.020 1.080 1.011 1.058 73,101 +0.01(+0.72%)
Nov 30, 2022 0.9600 1.050 0.9350 1.050 153,716 +0.09(+9.39%)
Nov 29, 2022 0.9501 0.9700 0.9100 0.9599 97,007 -0.02(-1.74%)
Nov 28, 2022 0.9700 0.9800 0.9350 0.9769 71,734 -0.00(-0.32%)
Nov 25, 2022 0.9500 0.9800 0.9400 0.9800 24,745 +0.03(+3.61%)
Nov 23, 2022 0.9200 0.9500 0.8601 0.9459 148,622 +0.05(+5.05%)
Nov 22, 2022 0.9475 0.9500 0.8758 0.9004 226,751 -0.04(-3.75%)
Nov 21, 2022 0.9600 0.9899 0.9250 0.9355 90,761 -0.05(-5.50%)
Nov 18, 2022 1.000 1.020 0.9606 0.9899 49,915 -0.03(-2.95%)
Nov 17, 2022 1.000 1.020 0.9751 1.020 65,895 +0.02(+2.50%)
Nov 16, 2022 0.9700 1.040 0.9500 0.9951 307,437 +0.01(+1.27%)
Nov 15, 2022 0.9055 1.040 0.8975 0.9826 411,238 +0.07(+8.20%)
Nov 14, 2022 0.9100 0.9400 0.8941 0.9081 163,978 +0.01(+1.44%)
Nov 11, 2022 0.9003 0.9480 0.8899 0.8952 105,023 -0.02(-2.48%)
Nov 10, 2022 0.9000 0.9443 0.8701 0.9180 295,425 +0.05(+6.13%)
Nov 09, 2022 0.9000 0.9500 0.8311 0.8650 346,431 -0.03(-3.88%)
Nov 08, 2022 0.9500 0.9645 0.8824 0.8999 219,828 -0.05(-5.31%)
Nov 07, 2022 0.9414 0.9700 0.9370 0.9504 67,107 -0.01(-1.49%)
Nov 04, 2022 0.9634 0.9749 0.9297 0.9648 123,490 -0.01(-0.54%)
Nov 03, 2022 0.9603 0.9849 0.9603 0.9700 59,599 +0.00(+0.00%)
Nov 02, 2022 0.9900 1.000 0.9642 0.9700 140,677 -0.02(-1.54%)
Nov 01, 2022 1.000 1.020 0.9650 0.9852 198,483 -0.00(-0.48%)
Oct 31, 2022 1.000 1.030 0.9700 0.9900 655,480 +0.02(+2.05%)
Oct 28, 2022 0.9900 1.000 0.9505 0.9701 146,174 -0.01(-0.76%)
Oct 27, 2022 0.9850 1.020 0.9750 0.9775 304,435 -0.00(-0.40%)
Oct 26, 2022 1.020 1.050 0.9700 0.9814 195,252 -0.05(-4.72%)
Oct 25, 2022 0.9700 1.050 0.9163 1.030 451,694 +0.06(+5.93%)
Oct 24, 2022 1.040 1.050 0.9650 0.9723 94,557 -0.03(-2.76%)
Oct 21, 2022 1.010 1.050 0.9722 0.9999 261,192 +0.01(+1.01%)
Oct 20, 2022 0.9900 1.020 0.9274 0.9899 387,825 +0.01(+1.01%)
Oct 19, 2022 0.9732 1.090 0.9500 0.9800 1,791,309 +0.02(+2.08%)
Oct 18, 2022 1.010 1.030 0.9500 0.9600 281,839 -0.04(-3.84%)
Oct 17, 2022 0.9800 1.010 0.9600 0.9983 157,685 +0.04(+4.16%)
Oct 14, 2022 1.030 1.030 0.9400 0.9584 156,078 -0.04(-4.16%)
Oct 13, 2022 0.9800 1.040 0.9300 1.000 287,565 +0.02(+2.24%)
Oct 12, 2022 0.9800 1.020 0.9552 0.9781 298,752 +0.01(+0.81%)
Oct 11, 2022 1.000 1.030 0.9603 0.9702 137,936 -0.05(-4.88%)
Oct 10, 2022 1.010 1.070 0.9812 1.020 311,425 -0.01(-0.97%)
Oct 07, 2022 1.120 1.120 1.030 1.030 453,334 -0.08(-7.21%)
Oct 06, 2022 1.030 1.180 0.9850 1.110 992,924 +0.07(+6.73%)
Oct 05, 2022 0.9888 1.083 0.9888 1.040 116,842 +0.01(+0.97%)
Oct 04, 2022 1.060 1.150 1.030 1.030 588,178 +0.01(+0.98%)
Oct 03, 2022 1.070 1.071 1.000 1.020 103,887 -0.03(-2.86%)
Sep 30, 2022 1.001 1.090 1.001 1.050 97,256 +0.01(+0.96%)
Sep 29, 2022 1.050 1.060 1.000 1.040 63,017 -0.03(-2.80%)
Sep 28, 2022 1.020 1.070 0.9700 1.070 109,989 +0.04(+3.88%)
Sep 27, 2022 1.030 1.070 0.9700 1.030 246,714 +0.00(+0.00%)
Sep 26, 2022 1.010 1.050 1.000 1.030 105,361 -0.01(-0.96%)
Sep 23, 2022 1.000 1.080 1.000 1.040 216,338 -0.02(-1.89%)
Sep 22, 2022 1.140 1.170 1.010 1.060 321,158 -0.07(-6.19%)
Sep 21, 2022 1.140 1.200 1.110 1.130 444,827 -0.01(-0.88%)
Sep 20, 2022 1.150 1.180 1.070 1.140 402,437 -0.02(-1.72%)
Sep 19, 2022 1.130 1.200 1.121 1.160 33,021 -0.01(-0.85%)
Sep 16, 2022 1.190 1.190 1.130 1.170 142,579 -0.02(-1.68%)
Sep 15, 2022 1.130 1.200 1.130 1.190 37,583 +0.04(+3.48%)
Sep 14, 2022 1.170 1.240 1.150 1.150 212,012 -0.09(-7.26%)
Sep 13, 2022 1.180 1.240 1.160 1.240 131,708 +0.02(+1.64%)
Sep 12, 2022 1.200 1.250 1.180 1.220 182,970 -0.01(-0.41%)
Sep 09, 2022 1.190 1.250 1.185 1.225 121,747 +0.04(+2.94%)
Sep 08, 2022 1.150 1.210 1.150 1.190 17,584 +0.03(+2.59%)
Sep 07, 2022 1.150 1.200 1.141 1.160 78,488 -0.01(-0.85%)
Sep 06, 2022 1.200 1.210 1.140 1.170 78,716 -0.02(-1.68%)
Sep 02, 2022 1.190 1.240 1.170 1.190 87,878 -0.01(-0.83%)
Sep 01, 2022 1.250 1.280 1.130 1.200 316,553 -0.08(-6.25%)
Aug 31, 2022 1.300 1.310 1.250 1.280 123,043 -0.02(-1.54%)
Aug 30, 2022 1.240 1.300 1.220 1.300 106,820 +0.03(+2.36%)
Aug 29, 2022 1.220 1.320 1.200 1.270 329,578 +0.02(+1.60%)
Aug 26, 2022 1.200 1.280 1.160 1.250 358,857 +0.03(+2.46%)
Aug 25, 2022 1.200 1.245 1.150 1.220 540,484 -0.01(-0.81%)
Aug 24, 2022 1.220 1.240 1.150 1.230 339,943 +0.02(+1.65%)
Aug 23, 2022 1.190 1.260 1.150 1.210 365,953 +0.05(+4.31%)
Aug 22, 2022 1.190 1.225 1.140 1.160 288,375 -0.06(-4.92%)
Aug 19, 2022 1.300 1.300 1.170 1.220 260,562 -0.08(-6.15%)
Aug 18, 2022 1.170 1.440 1.170 1.300 1,013,324 +0.11(+9.24%)
Aug 17, 2022 1.190 1.240 1.150 1.190 346,768 -0.02(-1.65%)
Aug 16, 2022 1.320 1.320 1.190 1.210 420,423 -0.08(-6.20%)
Aug 15, 2022 1.320 1.340 1.230 1.290 229,717 -0.01(-0.77%)
Aug 12, 2022 1.350 1.430 1.240 1.300 610,112 -0.08(-5.80%)
Aug 11, 2022 1.550 1.580 1.250 1.380 1,462,014 -0.11(-7.38%)
Aug 10, 2022 1.420 1.520 1.400 1.490 564,993 +0.07(+4.93%)
Aug 09, 2022 1.460 1.470 1.370 1.420 217,001 -0.01(-0.70%)
Aug 08, 2022 1.470 1.550 1.430 1.430 322,591 -0.07(-4.67%)
Aug 05, 2022 1.460 1.530 1.420 1.500 217,276 -0.02(-1.32%)
Aug 04, 2022 1.490 1.520 1.360 1.520 518,449 +0.02(+1.33%)
Aug 03, 2022 1.450 1.650 1.410 1.500 1,493,582 +0.08(+5.63%)
Aug 02, 2022 1.410 1.460 1.330 1.420 812,505 +0.06(+4.41%)
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.