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 )

7.250 +0.080 (+1.12%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 27, 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 (%)
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%)
Sep 01, 2023 9.481 9.775 9.013 9.463 1,976 -0.42(-4.30%)
Aug 31, 2023 8.520 9.899 7.980 9.888 10,279 +1.40(+16.55%)
Aug 30, 2023 8.004 9.235 8.004 8.484 5,295 +0.44(+5.52%)
Aug 29, 2023 9.000 9.000 7.920 8.040 1,615 -0.12(-1.46%)
Aug 28, 2023 8.641 9.000 7.560 8.159 3,891 +0.11(+1.33%)
Aug 25, 2023 7.920 8.400 7.624 8.052 691 -0.34(-4.01%)
Aug 24, 2023 8.400 8.520 8.100 8.388 2,688 -0.07(-0.85%)
Aug 23, 2023 8.160 8.699 8.160 8.460 1,110 -0.14(-1.61%)
Aug 22, 2023 9.120 9.478 7.560 8.598 8,458 -0.49(-5.41%)
Aug 21, 2023 8.405 9.090 8.405 9.090 353 +0.57(+6.69%)
Aug 18, 2023 8.760 8.881 8.400 8.520 2,856 -0.12(-1.39%)
Aug 17, 2023 9.720 9.720 8.640 8.640 3,607 -0.96(-10.01%)
Aug 16, 2023 9.360 10.08 9.360 9.601 564 +0.03(+0.31%)
Aug 15, 2023 9.936 10.34 9.570 9.571 5,631 -0.51(-5.05%)
Aug 14, 2023 9.960 10.18 9.660 10.08 2,350 +0.25(+2.53%)
Aug 11, 2023 9.840 9.960 9.660 9.832 1,725 -0.19(-1.88%)
Aug 10, 2023 9.482 10.02 9.481 10.02 1,999 +0.54(+5.70%)
Aug 09, 2023 9.601 9.720 9.364 9.480 420 -0.30(-3.08%)
Aug 08, 2023 9.480 9.959 9.360 9.781 1,540 +0.30(+3.18%)
Aug 07, 2023 9.660 9.959 9.480 9.480 862 -0.48(-4.81%)
Aug 04, 2023 9.958 9.959 9.948 9.959 147 +0.14(+1.38%)
Aug 03, 2023 9.839 9.840 9.601 9.823 1,009 +0.28(+2.96%)
Aug 02, 2023 9.720 9.822 9.240 9.541 2,078 -0.06(-0.61%)
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.