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 )

6.800 -0.200 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 6.223 6.451 6.006 6.451 5,007 +0.51(+8.58%)
Nov 29, 2023 5.928 6.600 5.928 5.941 379 -0.19(-3.07%)
Nov 28, 2023 6.599 6.599 6.096 6.130 2,798 -0.12(-1.96%)
Nov 27, 2023 6.780 6.780 6.182 6.252 673 -0.46(-6.80%)
Nov 24, 2023 6.049 6.780 5.904 6.708 2,508 +0.71(+11.80%)
Nov 22, 2023 5.640 6.000 5.640 6.000 480 +0.36(+6.34%)
Nov 21, 2023 5.700 5.879 5.640 5.642 975 -0.36(-5.96%)
Nov 20, 2023 5.878 6.000 5.532 6.000 5,299 +0.01(+0.22%)
Nov 17, 2023 5.880 6.174 5.598 5.987 1,709 -0.01(-0.22%)
Nov 16, 2023 6.000 6.239 5.797 6.000 3,074 -0.01(-0.20%)
Nov 15, 2023 6.372 6.828 6.012 6.012 4,575 +0.07(+1.21%)
Nov 14, 2023 6.421 6.600 5.880 5.940 5,996 -0.78(-11.61%)
Nov 13, 2023 6.386 6.780 6.360 6.720 1,788 +0.24(+3.72%)
Nov 10, 2023 6.480 6.840 6.360 6.479 4,583 -0.17(-2.55%)
Nov 09, 2023 6.360 7.079 6.360 6.648 281 +0.29(+4.49%)
Nov 08, 2023 6.156 6.959 6.156 6.362 202 +0.00(+0.04%)
Nov 07, 2023 6.768 6.768 6.144 6.360 3,881 -0.58(-8.30%)
Nov 06, 2023 6.930 7.350 6.930 6.936 618 -0.33(-4.49%)
Nov 03, 2023 6.792 7.679 6.792 7.262 936 +0.35(+5.07%)
Nov 02, 2023 6.840 7.680 6.840 6.912 2,525 -0.19(-2.72%)
Nov 01, 2023 6.480 7.560 6.480 7.105 1,660 -0.45(-6.02%)
Oct 31, 2023 7.200 7.560 6.724 7.560 332 +0.42(+5.85%)
Oct 30, 2023 7.224 7.224 6.601 7.142 605 +0.54(+8.22%)
Oct 27, 2023 7.200 7.212 6.480 6.600 4,925 -0.38(-5.38%)
Oct 26, 2023 6.840 7.174 6.756 6.976 1,509 +0.20(+2.88%)
Oct 25, 2023 7.440 7.441 6.486 6.780 12,729 -0.88(-11.48%)
Oct 24, 2023 7.440 7.679 7.440 7.660 2,236 +0.22(+2.95%)
Oct 23, 2023 7.560 7.560 7.440 7.440 1,729 -0.00(-0.02%)
Oct 20, 2023 7.681 7.681 7.440 7.441 4,378 -0.28(-3.67%)
Oct 19, 2023 7.668 7.908 7.621 7.724 946 +0.05(+0.59%)
Oct 18, 2023 7.548 7.679 7.440 7.679 724 +0.24(+3.21%)
Oct 17, 2023 7.440 7.679 7.440 7.440 3,149 -0.09(-1.20%)
Oct 16, 2023 7.560 7.625 7.501 7.530 2,426 -0.03(-0.41%)
Oct 13, 2023 7.560 7.939 7.560 7.561 1,983 +0.12(+1.61%)
Oct 12, 2023 6.720 7.680 6.720 7.441 8,635 +0.65(+9.56%)
Oct 11, 2023 7.799 8.280 6.462 6.792 12,504 -0.41(-5.70%)
Oct 10, 2023 7.200 7.440 6.841 7.202 4,311 -0.12(-1.59%)
Oct 09, 2023 7.442 7.651 7.200 7.319 1,270 -0.12(-1.66%)
Oct 06, 2023 8.280 8.280 5.639 7.442 5,395 -0.37(-4.73%)
Oct 05, 2023 7.770 8.398 7.441 7.812 3,579 -0.35(-4.26%)
Oct 04, 2023 8.050 8.923 7.664 8.160 6,286 -0.24(-2.86%)
Oct 03, 2023 8.412 9.000 8.340 8.400 1,463 -0.59(-6.54%)
Oct 02, 2023 8.880 8.988 8.400 8.988 1,401 -0.04(-0.49%)
Sep 29, 2023 9.220 9.220 8.760 9.032 230 +0.27(+3.11%)
Sep 28, 2023 9.240 9.240 8.760 8.760 1,428 -0.25(-2.80%)
Sep 27, 2023 9.360 9.497 9.012 9.012 1,260 -0.26(-2.83%)
Sep 26, 2023 9.012 9.276 9.012 9.275 1,090 +0.15(+1.70%)
Sep 25, 2023 9.588 9.539 9.120 9.120 1,619 -0.12(-1.29%)
Sep 22, 2023 9.840 9.840 9.024 9.239 999 -0.24(-2.54%)
Sep 21, 2023 9.601 9.929 9.240 9.480 3,565 -0.18(-1.88%)
Sep 20, 2023 10.15 10.15 9.481 9.661 1,031 +0.40(+4.29%)
Sep 19, 2023 10.08 10.08 9.264 9.264 596 -0.44(-4.57%)
Sep 18, 2023 9.600 9.959 9.240 9.708 2,301 -0.31(-3.11%)
Sep 15, 2023 10.09 10.13 9.480 10.02 5,106 -0.06(-0.61%)
Sep 14, 2023 10.26 10.35 10.08 10.08 1,953 +0.12(+1.22%)
Sep 13, 2023 10.08 10.20 9.720 9.960 2,073 -0.11(-1.07%)
Sep 12, 2023 9.600 10.31 9.601 10.07 6,013 -0.01(-0.12%)
Sep 11, 2023 9.720 10.18 9.024 10.08 6,253 +0.54(+5.67%)
Sep 08, 2023 9.119 9.720 8.292 9.539 3,395 +0.30(+3.23%)
Sep 07, 2023 9.360 9.480 9.119 9.240 923 +0.01(+0.06%)
Sep 06, 2023 9.119 9.502 9.119 9.234 3,504 +0.01(+0.13%)
Sep 05, 2023 9.720 9.768 9.029 9.222 5,156 -0.24(-2.55%)
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.