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 )

0.7200 +0.0138 (+1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 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%)
Aug 01, 2022 1.380 1.450 1.330 1.360 153,363 -0.02(-1.45%)
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%)
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.