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 )

6.760 +0.010 (+0.15%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 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 30, 2024 8.928 9.000 8.160 8.747 1,977 -0.00(-0.01%)
Apr 29, 2024 8.280 9.000 8.160 8.748 1,767 +0.08(+0.87%)
Apr 26, 2024 8.640 9.000 8.534 8.672 3,902 -0.02(-0.22%)
Apr 25, 2024 8.880 9.054 8.615 8.692 10,351 +0.26(+3.10%)
Apr 24, 2024 8.737 8.737 8.400 8.430 254 -0.13(-1.47%)
Apr 23, 2024 8.520 8.879 8.160 8.556 1,268 -0.37(-4.17%)
Apr 22, 2024 8.400 8.940 8.280 8.928 11,196 +0.40(+4.64%)
Apr 19, 2024 8.220 8.754 7.709 8.532 10,879 +0.61(+7.73%)
Apr 18, 2024 7.200 8.040 6.924 7.920 24,243 +0.79(+11.04%)
Apr 17, 2024 6.180 7.667 6.180 7.133 32,468 +1.26(+21.38%)
Apr 16, 2024 6.420 6.714 5.760 5.876 9,952 -0.63(-9.70%)
Apr 15, 2024 6.216 6.538 6.000 6.508 1,432 +0.38(+6.13%)
Apr 12, 2024 6.612 6.612 6.060 6.132 14,722 -0.59(-8.75%)
Apr 11, 2024 6.608 7.702 6.156 6.720 52,488 +0.55(+8.95%)
Apr 10, 2024 6.720 6.706 6.168 6.168 15,949 -0.36(-5.57%)
Apr 09, 2024 6.828 6.838 6.120 6.532 6,572 +0.05(+0.78%)
Apr 08, 2024 6.481 6.721 6.480 6.481 342 -0.03(-0.41%)
Apr 05, 2024 6.468 6.664 6.000 6.508 8,440 +0.12(+1.88%)
Apr 04, 2024 6.696 6.720 6.242 6.388 15,516 -0.38(-5.67%)
Apr 03, 2024 6.480 6.862 6.130 6.772 10,917 +0.17(+2.60%)
Apr 02, 2024 6.624 6.804 6.360 6.600 1,726 -0.15(-2.15%)
Apr 01, 2024 6.840 7.128 6.659 6.745 5,968 -0.23(-3.25%)
Mar 28, 2024 7.560 6.960 6.960 6.972 19,551 -0.77(-9.89%)
Mar 27, 2024 7.378 7.757 7.289 7.738 5,789 +0.36(+4.85%)
Mar 26, 2024 7.080 7.493 7.080 7.380 2,315 +0.07(+1.00%)
Mar 25, 2024 7.152 7.320 7.085 7.307 3,556 -0.07(-0.90%)
Mar 22, 2024 6.732 7.499 6.720 7.373 7,895 +0.43(+6.13%)
Mar 21, 2024 6.720 6.960 6.718 6.947 2,001 +0.01(+0.16%)
Mar 20, 2024 6.610 6.959 6.610 6.936 1,789 +0.12(+1.76%)
Mar 19, 2024 6.821 6.977 6.806 6.816 2,692 -0.06(-0.87%)
Mar 18, 2024 6.708 6.980 6.708 6.876 2,753 +0.21(+3.08%)
Mar 15, 2024 6.602 6.776 6.600 6.671 5,146 -0.05(-0.73%)
Mar 14, 2024 6.780 6.780 6.600 6.720 5,828 +0.01(+0.11%)
Mar 13, 2024 6.828 6.828 6.491 6.713 3,527 -0.01(-0.11%)
Mar 12, 2024 6.372 6.720 6.372 6.720 941 -0.06(-0.83%)
Mar 11, 2024 6.714 6.779 6.540 6.776 314 -0.06(-0.84%)
Mar 08, 2024 6.708 6.834 6.383 6.834 5,922 +0.19(+2.80%)
Mar 07, 2024 6.530 6.660 6.240 6.648 4,199 +0.16(+2.40%)
Mar 06, 2024 6.518 6.840 6.485 6.492 2,299 -0.23(-3.39%)
Mar 05, 2024 6.480 6.948 6.480 6.720 13,079 +0.05(+0.81%)
Mar 04, 2024 6.600 6.802 6.480 6.666 5,374 +0.17(+2.66%)
Mar 01, 2024 6.480 6.720 6.238 6.493 11,147 +0.13(+2.08%)
Feb 29, 2024 6.384 6.384 6.187 6.361 1,779 -0.00(-0.08%)
Feb 28, 2024 6.576 6.924 6.361 6.366 622 -0.11(-1.76%)
Feb 27, 2024 6.600 6.948 6.436 6.480 720 -0.21(-3.21%)
Feb 26, 2024 6.480 6.780 6.332 6.695 570 +0.09(+1.44%)
Feb 23, 2024 6.360 7.680 6.120 6.600 12,243 +0.30(+4.82%)
Feb 22, 2024 6.270 6.780 6.180 6.296 2,204 +0.05(+0.83%)
Feb 21, 2024 6.361 6.361 6.216 6.245 311 -0.12(-1.83%)
Feb 20, 2024 6.240 6.500 6.240 6.361 535 -0.06(-0.97%)
Feb 16, 2024 6.480 6.481 6.306 6.424 693 -0.18(-2.67%)
Feb 15, 2024 6.480 6.600 6.120 6.600 2,783 +0.12(+1.85%)
Feb 14, 2024 6.240 6.480 6.240 6.480 964 +0.12(+1.87%)
Feb 13, 2024 6.239 6.421 6.120 6.361 618 -0.12(-1.83%)
Feb 12, 2024 6.840 6.840 6.377 6.480 1,322 -0.36(-5.26%)
Feb 09, 2024 6.480 6.840 6.480 6.840 557 +0.36(+5.56%)
Feb 08, 2024 6.348 6.600 6.242 6.480 848 +0.13(+2.08%)
Feb 07, 2024 6.542 6.542 6.120 6.348 4,013 -0.13(-2.04%)
Feb 06, 2024 6.719 6.719 6.311 6.480 594 -0.13(-1.94%)
Feb 05, 2024 6.120 6.608 6.120 6.608 3,025 +0.36(+5.70%)
Feb 02, 2024 6.240 6.959 6.240 6.252 484 -0.04(-0.67%)
Feb 01, 2024 6.600 6.600 6.240 6.294 850 -0.42(-6.32%)
Jan 31, 2024 6.487 6.930 6.487 6.719 197 +0.24(+3.69%)
Jan 30, 2024 7.058 7.253 6.480 6.480 537 -0.58(-8.19%)
Jan 29, 2024 6.826 7.260 6.120 7.058 6,389 +0.01(+0.20%)
Jan 26, 2024 6.960 7.046 6.706 7.044 1,405 +0.10(+1.38%)
Jan 25, 2024 6.690 6.948 6.690 6.948 687 +0.11(+1.56%)
Jan 24, 2024 6.666 6.841 6.666 6.841 83 +0.18(+2.72%)
Jan 23, 2024 6.780 6.948 6.660 6.660 613 +0.17(+2.59%)
Jan 22, 2024 6.828 6.840 6.492 6.492 1,106 -0.35(-5.05%)
Jan 19, 2024 6.720 6.840 6.494 6.838 1,380 +0.24(+3.60%)
Jan 18, 2024 6.606 6.612 6.480 6.600 475 -0.24(-3.49%)
Jan 17, 2024 6.718 6.948 6.600 6.839 5,671 +0.17(+2.59%)
Jan 16, 2024 6.803 6.720 6.247 6.666 2,271 +0.18(+2.85%)
Jan 12, 2024 6.492 6.600 6.359 6.481 3,603 -0.11(-1.62%)
Jan 11, 2024 6.240 6.599 6.208 6.588 6,313 +0.38(+6.13%)
Jan 10, 2024 6.192 6.337 6.192 6.208 387 +0.02(+0.25%)
Jan 09, 2024 6.121 6.480 6.008 6.192 3,817 -0.05(-0.77%)
Jan 08, 2024 6.270 6.334 6.121 6.240 420 -0.19(-2.95%)
Jan 05, 2024 6.480 6.492 6.121 6.430 1,001 +0.13(+2.02%)
Jan 04, 2024 6.252 6.696 6.252 6.302 3,026 -0.29(-4.34%)
Jan 03, 2024 6.301 6.588 6.301 6.588 309 +0.23(+3.57%)
Jan 02, 2024 6.708 6.767 6.301 6.361 400 -0.20(-3.07%)
Dec 29, 2023 6.208 6.732 6.139 6.563 4,640 +0.08(+1.28%)
Dec 28, 2023 6.126 6.523 6.126 6.480 1,893 +0.24(+3.85%)
Dec 27, 2023 6.120 6.240 6.120 6.240 426 -0.00(-0.02%)
Dec 26, 2023 6.056 6.480 5.880 6.241 2,712 -0.12(-1.87%)
Dec 22, 2023 6.120 6.378 5.880 6.360 2,982 +0.12(+1.92%)
Dec 21, 2023 6.060 6.240 6.049 6.240 1,910 +0.14(+2.36%)
Dec 20, 2023 6.588 6.683 6.001 6.096 3,396 -0.25(-4.01%)
Dec 19, 2023 6.132 6.720 6.013 6.350 2,370 +0.08(+1.28%)
Dec 18, 2023 6.024 6.528 6.024 6.270 1,955 +0.25(+4.08%)
Dec 15, 2023 6.012 6.502 6.012 6.024 2,478 -0.48(-7.36%)
Dec 14, 2023 5.730 6.503 5.730 6.503 2,308 +0.55(+9.25%)
Dec 13, 2023 5.520 6.120 5.220 5.952 3,603 +0.31(+5.49%)
Dec 12, 2023 5.881 6.000 5.400 5.642 5,449 -0.48(-7.80%)
Dec 11, 2023 6.300 6.360 5.904 6.120 225 -0.03(-0.55%)
Dec 08, 2023 6.000 6.154 5.942 6.154 961 -0.09(-1.38%)
Dec 07, 2023 5.880 6.360 5.880 6.240 2,384 +0.33(+5.56%)
Dec 06, 2023 6.120 6.348 5.880 5.911 5,462 -0.28(-4.53%)
Dec 05, 2023 6.240 6.360 6.031 6.192 2,098 +0.12(+1.96%)
Dec 04, 2023 6.780 6.840 5.882 6.073 13,222 -0.71(-10.42%)
Dec 01, 2023 6.480 7.080 6.480 6.780 5,399 +0.33(+5.10%)
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%)
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%)
Aug 01, 2023 9.241 9.780 9.241 9.600 1,573 +0.35(+3.76%)
Jul 31, 2023 9.072 9.695 9.072 9.252 847 -0.07(-0.77%)
Jul 28, 2023 9.120 9.600 9.072 9.324 1,907 -0.21(-2.25%)
Jul 27, 2023 9.480 9.600 8.940 9.539 1,655 +0.19(+2.04%)
Jul 26, 2023 9.300 9.358 9.000 9.348 1,053 +0.11(+1.17%)
Jul 25, 2023 9.108 9.359 9.108 9.240 253 +0.13(+1.38%)
Jul 24, 2023 8.772 9.240 8.772 9.114 3,561 +0.34(+3.90%)
Jul 21, 2023 8.830 8.880 8.772 8.772 487 -0.11(-1.22%)
Jul 20, 2023 8.760 9.191 8.760 8.880 4,082 -0.03(-0.34%)
Jul 19, 2023 8.712 9.118 8.712 8.910 697 +0.03(+0.31%)
Jul 18, 2023 8.881 8.999 8.880 8.882 317 -0.23(-2.55%)
Jul 17, 2023 8.868 9.118 8.726 9.115 1,873 +0.31(+3.49%)
Jul 14, 2023 8.760 8.940 8.701 8.808 593 -0.08(-0.94%)
Jul 13, 2023 9.000 9.000 8.700 8.892 594 +0.13(+1.51%)
Jul 12, 2023 8.760 9.120 8.476 8.760 4,073 +0.11(+1.30%)
Jul 11, 2023 8.533 8.760 8.532 8.647 1,366 +0.01(+0.10%)
Jul 10, 2023 8.431 8.852 8.431 8.639 3,144 -0.12(-1.40%)
Jul 07, 2023 8.520 9.088 8.519 8.761 1,794 -0.12(-1.40%)
Jul 06, 2023 9.100 9.100 8.442 8.886 2,376 -0.23(-2.57%)
Jul 05, 2023 8.760 9.120 8.644 9.120 2,508 +0.18(+1.96%)
Jul 03, 2023 8.639 8.946 8.614 8.945 2,171 +0.00(+0.01%)
Jun 30, 2023 9.000 9.000 8.406 8.944 435 -0.06(-0.61%)
Jun 29, 2023 9.000 9.001 8.520 8.999 2,354 -0.00(-0.01%)
Jun 28, 2023 8.880 9.238 8.880 9.000 1,545 +0.03(+0.29%)
Jun 27, 2023 9.296 9.356 8.880 8.974 1,927 -0.05(-0.55%)
Jun 26, 2023 9.833 9.833 8.880 9.023 833 -0.32(-3.47%)
Jun 23, 2023 9.361 9.599 9.120 9.347 1,080 -0.01(-0.14%)
Jun 22, 2023 9.360 9.838 9.360 9.360 688 -0.00(-0.01%)
Jun 21, 2023 9.360 9.600 9.360 9.361 86 -0.12(-1.27%)
Jun 20, 2023 9.240 10.08 9.240 9.481 5,106 +0.24(+2.61%)
Jun 16, 2023 9.240 9.360 9.210 9.240 1,074 -0.06(-0.63%)
Jun 15, 2023 9.000 9.299 8.885 9.299 638 -0.90(-8.79%)
May 08, 2023 9.841 10.21 9.000 10.20 2,255 +0.16(+1.59%)
May 05, 2023 9.749 10.26 9.571 10.04 1,409 +0.32(+3.29%)
May 04, 2023 9.004 9.716 9.000 9.716 1,747 +0.60(+6.54%)
May 03, 2023 9.000 9.596 9.000 9.120 897 -0.18(-1.97%)
May 02, 2023 9.241 9.600 9.240 9.304 670 +0.00(+0.03%)
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.