Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

CEA Industries Inc. - Common Stock (NQ: CEAD )

5.970 UNCHANGED

Streaming Delayed Price Updated: 12:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	391	+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

CEA Industries Inc. - Common Stock (NQ: CEAD )

Historical Prices