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 )

5.953 -0.027 (-0.45%)
Streaming Delayed Price Updated: 3:32 PM EST, Nov 26, 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 26, 2024 5.990 6.200 5.953 5.953 12,978 -0.03(-0.45%)
Nov 25, 2024 5.960 5.997 5.960 5.980 3,469 -0.02(-0.28%)
Nov 22, 2024 5.977 6.162 5.971 5.997 9,612 +0.03(+0.45%)
Nov 21, 2024 5.750 6.055 5.710 5.970 11,257 -0.03(-0.50%)
Nov 20, 2024 6.605 6.605 5.600 6.000 34,578 -0.56(-8.56%)
Nov 19, 2024 6.520 6.562 6.460 6.562 3,090 +0.04(+0.67%)
Nov 18, 2024 6.748 6.750 6.450 6.518 9,290 -0.35(-5.12%)
Nov 15, 2024 6.740 6.880 6.620 6.870 5,123 -0.01(-0.15%)
Nov 14, 2024 6.510 6.880 6.510 6.880 834 +0.26(+3.93%)
Nov 13, 2024 6.600 6.620 6.430 6.620 1,748 +0.02(+0.38%)
Nov 12, 2024 6.650 6.870 6.595 6.595 2,560 -0.08(-1.27%)
Nov 11, 2024 6.800 6.880 6.680 6.680 8,198 -0.08(-1.18%)
Nov 08, 2024 6.630 6.760 6.630 6.760 775 +0.01(+0.15%)
Nov 07, 2024 6.702 6.967 6.702 6.750 3,710 +0.01(+0.15%)
Nov 06, 2024 6.580 6.920 6.580 6.740 12,350 -0.13(-1.89%)
Nov 05, 2024 6.850 7.100 6.750 6.870 20,295 -0.11(-1.64%)
Nov 04, 2024 6.680 7.000 6.651 6.984 35,811 +0.18(+2.71%)
Nov 01, 2024 6.850 7.010 6.620 6.800 11,814 -0.10(-1.45%)
Oct 31, 2024 6.920 7.100 6.760 6.900 6,262 -0.10(-1.43%)
Oct 30, 2024 6.900 7.480 6.620 7.000 17,677 +0.10(+1.45%)
Oct 29, 2024 6.850 7.100 6.850 6.900 14,158 +0.10(+1.40%)
Oct 28, 2024 6.690 6.975 6.600 6.805 4,105 -0.13(-1.93%)
Oct 25, 2024 6.751 7.210 6.751 6.939 7,021 -0.05(-0.73%)
Oct 24, 2024 6.900 7.045 6.820 6.990 3,468 +0.00(+0.00%)
Oct 23, 2024 6.850 7.140 6.800 6.990 9,846 +0.08(+1.13%)
Oct 22, 2024 7.150 7.150 6.865 6.912 6,418 -0.12(-1.68%)
Oct 21, 2024 7.036 7.036 7.030 7.030 495 +0.14(+2.03%)
Oct 18, 2024 7.060 7.060 6.890 6.890 273 -0.16(-2.27%)
Oct 17, 2024 6.900 7.263 6.871 7.050 9,005 +0.04(+0.57%)
Oct 16, 2024 7.000 7.010 7.000 7.010 3,552 +0.20(+2.94%)
Oct 15, 2024 6.654 6.950 6.654 6.810 1,131 -0.18(-2.58%)
Oct 14, 2024 6.625 7.000 6.625 6.990 2,951 +0.01(+0.14%)
Oct 11, 2024 6.990 6.990 6.730 6.980 9,411 +0.27(+4.06%)
Oct 10, 2024 6.760 6.950 6.670 6.707 8,232 -0.15(-2.25%)
Oct 09, 2024 6.710 6.900 6.620 6.862 20,012 +0.06(+0.91%)
Oct 08, 2024 6.770 7.055 6.620 6.800 13,513 -0.10(-1.45%)
Oct 07, 2024 6.840 7.000 6.660 6.900 22,275 -0.08(-1.13%)
Oct 04, 2024 6.979 6.979 6.979 6.979 389 +0.05(+0.71%)
Oct 03, 2024 7.010 7.010 6.910 6.930 2,547 -0.01(-0.14%)
Oct 02, 2024 7.300 7.300 6.740 6.940 18,431 -0.36(-4.93%)
Oct 01, 2024 7.240 7.300 7.050 7.300 8,853 +0.17(+2.39%)
Sep 30, 2024 7.120 7.290 7.120 7.130 6,199 -0.12(-1.66%)
Sep 27, 2024 7.220 7.610 7.220 7.250 8,120 +0.08(+1.12%)
Sep 26, 2024 7.310 7.420 6.870 7.170 11,657 +0.12(+1.70%)
Sep 25, 2024 7.100 7.510 6.872 7.050 15,884 +0.01(+0.14%)
Sep 24, 2024 6.770 7.080 6.770 7.040 2,563 +0.04(+0.57%)
Sep 23, 2024 7.250 7.250 6.736 7.000 4,707 +0.20(+2.94%)
Sep 20, 2024 6.750 7.000 6.750 6.800 3,506 -0.20(-2.86%)
Sep 19, 2024 6.592 7.250 6.592 7.000 3,697 +0.14(+2.04%)
Sep 18, 2024 6.940 7.265 6.800 6.860 11,873 +0.06(+0.88%)
Sep 17, 2024 6.900 7.000 6.650 6.800 7,249 +0.15(+2.26%)
Sep 16, 2024 6.820 7.109 6.650 6.650 1,218 -0.53(-7.38%)
Sep 13, 2024 6.790 7.200 6.610 7.180 12,078 +0.33(+4.82%)
Sep 12, 2024 6.850 6.965 6.600 6.850 8,681 +0.10(+1.48%)
Sep 11, 2024 6.700 6.878 6.660 6.750 5,787 -0.04(-0.52%)
Sep 10, 2024 6.750 7.040 6.580 6.785 7,949 +0.28(+4.22%)
Sep 09, 2024 6.610 6.990 6.510 6.510 12,734 -0.01(-0.08%)
Sep 06, 2024 6.900 6.993 6.510 6.516 13,689 -0.29(-4.27%)
Sep 05, 2024 6.510 6.900 6.510 6.806 10,963 +0.04(+0.53%)
Sep 04, 2024 6.840 7.130 6.520 6.770 17,784 +0.06(+0.89%)
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.