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 )

6.860 +0.060 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 9.072 9.695 9.072 9.252 847 -0.07(-0.77%)
Jul 28, 2023 9.120 9.600 9.072 9.324 1,907 -0.21(-2.25%)
Jul 27, 2023 9.480 9.600 8.940 9.539 1,655 +0.19(+2.04%)
Jul 26, 2023 9.300 9.358 9.000 9.348 1,053 +0.11(+1.17%)
Jul 25, 2023 9.108 9.359 9.108 9.240 253 +0.13(+1.38%)
Jul 24, 2023 8.772 9.240 8.772 9.114 3,561 +0.34(+3.90%)
Jul 21, 2023 8.830 8.880 8.772 8.772 487 -0.11(-1.22%)
Jul 20, 2023 8.760 9.191 8.760 8.880 4,082 -0.03(-0.34%)
Jul 19, 2023 8.712 9.118 8.712 8.910 697 +0.03(+0.31%)
Jul 18, 2023 8.881 8.999 8.880 8.882 317 -0.23(-2.55%)
Jul 17, 2023 8.868 9.118 8.726 9.115 1,873 +0.31(+3.49%)
Jul 14, 2023 8.760 8.940 8.701 8.808 593 -0.08(-0.94%)
Jul 13, 2023 9.000 9.000 8.700 8.892 594 +0.13(+1.51%)
Jul 12, 2023 8.760 9.120 8.476 8.760 4,073 +0.11(+1.30%)
Jul 11, 2023 8.533 8.760 8.532 8.647 1,366 +0.01(+0.10%)
Jul 10, 2023 8.431 8.852 8.431 8.639 3,144 -0.12(-1.40%)
Jul 07, 2023 8.520 9.088 8.519 8.761 1,794 -0.12(-1.40%)
Jul 06, 2023 9.100 9.100 8.442 8.886 2,376 -0.23(-2.57%)
Jul 05, 2023 8.760 9.120 8.644 9.120 2,508 +0.18(+1.96%)
Jul 03, 2023 8.639 8.946 8.614 8.945 2,171 +0.00(+0.01%)
Jun 30, 2023 9.000 9.000 8.406 8.944 435 -0.06(-0.61%)
Jun 29, 2023 9.000 9.001 8.520 8.999 2,354 -0.00(-0.01%)
Jun 28, 2023 8.880 9.238 8.880 9.000 1,545 +0.03(+0.29%)
Jun 27, 2023 9.296 9.356 8.880 8.974 1,927 -0.05(-0.55%)
Jun 26, 2023 9.833 9.833 8.880 9.023 833 -0.32(-3.47%)
Jun 23, 2023 9.361 9.599 9.120 9.347 1,080 -0.01(-0.14%)
Jun 22, 2023 9.360 9.838 9.360 9.360 688 -0.00(-0.01%)
Jun 21, 2023 9.360 9.600 9.360 9.361 86 -0.12(-1.27%)
Jun 20, 2023 9.240 10.08 9.240 9.481 5,106 +0.24(+2.61%)
Jun 16, 2023 9.240 9.360 9.210 9.240 1,074 -0.06(-0.63%)
Jun 15, 2023 9.000 9.299 8.885 9.299 638 -0.90(-8.79%)
May 08, 2023 9.841 10.21 9.000 10.20 2,255 +0.16(+1.59%)
May 05, 2023 9.749 10.26 9.571 10.04 1,409 +0.32(+3.29%)
May 04, 2023 9.004 9.716 9.000 9.716 1,747 +0.60(+6.54%)
May 03, 2023 9.000 9.596 9.000 9.120 897 -0.18(-1.97%)
May 02, 2023 9.241 9.600 9.240 9.304 670 +0.00(+0.03%)
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.