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 )

0.7130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
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.