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 )

0.7062 +0.0422 (+6.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 29, 2022 1.700 1.750 1.670 1.700 80,134 -0.02(-1.16%)
Apr 28, 2022 1.680 1.750 1.640 1.720 145,383 +0.05(+2.99%)
Apr 27, 2022 1.690 1.720 1.610 1.670 189,724 +0.00(+0.00%)
Apr 26, 2022 1.710 1.790 1.630 1.670 233,288 +0.03(+1.83%)
Apr 25, 2022 1.600 1.790 1.570 1.640 288,581 -0.01(-0.61%)
Apr 22, 2022 1.700 1.784 1.630 1.650 131,820 -0.10(-5.71%)
Apr 21, 2022 1.900 2.000 1.700 1.750 172,996 -0.16(-8.38%)
Apr 20, 2022 1.980 2.000 1.910 1.910 28,380 -0.05(-2.55%)
Apr 19, 2022 1.900 2.070 1.900 1.960 360,822 +0.02(+1.03%)
Apr 18, 2022 2.060 2.170 1.900 1.940 574,558 -0.18(-8.49%)
Apr 14, 2022 2.230 2.289 2.070 2.120 303,419 -0.11(-4.93%)
Apr 13, 2022 2.230 2.430 2.230 2.230 261,530 -0.04(-1.76%)
Apr 12, 2022 2.480 2.480 2.240 2.270 126,350 -0.04(-1.73%)
Apr 11, 2022 2.330 2.400 2.190 2.310 241,100 -0.03(-1.28%)
Apr 08, 2022 2.270 2.440 2.190 2.340 178,203 +0.07(+3.08%)
Apr 07, 2022 2.340 2.350 2.142 2.270 203,425 -0.03(-1.30%)
Apr 06, 2022 2.410 2.500 2.300 2.300 93,100 -0.17(-6.88%)
Apr 05, 2022 2.680 2.680 2.430 2.470 255,450 -0.18(-6.79%)
Apr 04, 2022 2.600 2.700 2.560 2.650 302,647 +0.20(+8.16%)
Apr 01, 2022 2.510 2.670 2.450 2.450 204,751 -0.06(-2.39%)
Mar 31, 2022 2.400 2.660 2.381 2.510 397,117 +0.05(+2.03%)
Mar 30, 2022 2.280 2.810 2.230 2.460 1,122,582 -0.19(-7.17%)
Mar 29, 2022 2.670 3.010 2.580 2.650 901,043 -0.01(-0.38%)
Mar 28, 2022 2.670 2.740 2.513 2.660 497,097 -0.02(-0.75%)
Mar 25, 2022 2.910 3.000 2.510 2.680 977,342 -0.10(-3.60%)
Mar 24, 2022 2.540 2.930 2.470 2.780 1,919,907 +0.30(+12.10%)
Mar 23, 2022 2.340 2.550 2.290 2.480 360,481 +0.06(+2.48%)
Mar 22, 2022 2.400 2.580 2.330 2.420 575,181 -0.06(-2.42%)
Mar 21, 2022 2.250 2.700 2.180 2.480 1,324,427 +0.14(+5.98%)
Mar 18, 2022 2.200 2.410 2.080 2.340 603,140 +0.14(+6.36%)
Mar 17, 2022 1.990 2.250 1.990 2.200 600,297 +0.13(+6.28%)
Mar 16, 2022 2.230 2.230 1.980 2.070 706,956 -0.22(-9.61%)
Mar 15, 2022 2.140 2.290 1.900 2.290 1,341,235 +0.15(+7.01%)
Mar 14, 2022 1.810 2.470 1.750 2.140 7,805,064 +0.33(+18.23%)
Mar 11, 2022 2.030 2.128 1.700 1.810 1,243,112 -0.39(-17.73%)
Mar 10, 2022 1.990 2.880 1.910 2.200 12,995,667 +0.15(+7.32%)
Mar 09, 2022 1.950 2.140 1.870 2.050 219,482 +0.13(+6.77%)
Mar 08, 2022 1.870 1.950 1.770 1.920 227,997 +0.01(+0.52%)
Mar 07, 2022 1.700 2.150 1.600 1.910 627,236 +0.24(+14.37%)
Mar 04, 2022 1.720 1.734 1.630 1.670 159,565 -0.09(-5.11%)
Mar 03, 2022 1.890 1.894 1.750 1.760 237,741 -0.13(-6.86%)
Mar 02, 2022 1.840 1.930 1.810 1.890 85,115 -0.00(-0.02%)
Mar 01, 2022 1.850 2.000 1.850 1.890 121,627 +0.01(+0.53%)
Feb 28, 2022 1.810 1.897 1.810 1.880 78,065 -0.04(-2.08%)
Feb 25, 2022 1.960 1.920 1.820 1.920 184,789 +0.02(+1.05%)
Feb 24, 2022 1.680 1.929 1.640 1.900 316,829 +0.24(+14.46%)
Feb 23, 2022 1.970 1.990 1.650 1.660 336,707 -0.31(-15.74%)
Feb 22, 2022 1.970 2.060 1.950 1.970 172,645 -0.03(-1.50%)
Feb 18, 2022 2.000 0 -0.10(-4.76%)
Feb 17, 2022 2.190 2.280 2.090 2.100 539,974 -0.08(-3.67%)
Feb 16, 2022 2.390 2.450 2.140 2.180 1,001,076 -0.29(-11.74%)
Feb 15, 2022 2.530 2.580 2.360 2.470 1,301,672 -0.08(-3.14%)
Feb 14, 2022 2.640 2.700 2.250 2.550 6,180,204 +0.24(+10.39%)
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.