Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.5810 -0.0590 (-9.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6148 0.6464 0.6074 0.6448 69,475 +0.03(+4.85%)
Mar 26, 2024 0.5900 0.6244 0.5900 0.6150 27,780 +0.01(+1.00%)
Mar 25, 2024 0.5960 0.6100 0.5904 0.6089 42,673 -0.01(-0.90%)
Mar 22, 2024 0.5610 0.6249 0.5600 0.6144 94,742 +0.04(+6.13%)
Mar 21, 2024 0.5600 0.5800 0.5598 0.5789 24,016 +0.00(+0.16%)
Mar 20, 2024 0.5508 0.5799 0.5508 0.5780 21,474 +0.01(+1.76%)
Mar 19, 2024 0.5684 0.5814 0.5672 0.5680 32,309 -0.01(-0.87%)
Mar 18, 2024 0.5590 0.5817 0.5590 0.5730 33,043 +0.02(+3.08%)
Mar 15, 2024 0.5502 0.5647 0.5500 0.5559 61,757 -0.00(-0.73%)
Mar 14, 2024 0.5650 0.5650 0.5500 0.5600 69,938 +0.00(+0.11%)
Mar 13, 2024 0.5690 0.5690 0.5409 0.5594 42,330 -0.00(-0.11%)
Mar 12, 2024 0.5310 0.5600 0.5310 0.5600 11,293 -0.00(-0.83%)
Mar 11, 2024 0.5595 0.5649 0.5450 0.5647 3,779 -0.00(-0.84%)
Mar 08, 2024 0.5590 0.5695 0.5319 0.5695 71,072 +0.02(+2.80%)
Mar 07, 2024 0.5442 0.5550 0.5200 0.5540 50,392 +0.01(+2.40%)
Mar 06, 2024 0.5432 0.5700 0.5404 0.5410 27,596 -0.02(-3.39%)
Mar 05, 2024 0.5400 0.5790 0.5400 0.5600 156,949 +0.00(+0.81%)
Mar 04, 2024 0.5500 0.5668 0.5400 0.5555 64,488 +0.01(+2.66%)
Mar 01, 2024 0.5400 0.5600 0.5198 0.5411 133,772 +0.01(+2.08%)
Feb 29, 2024 0.5320 0.5320 0.5156 0.5301 21,353 -0.00(-0.08%)
Feb 28, 2024 0.5480 0.5770 0.5301 0.5305 7,470 -0.01(-1.76%)
Feb 27, 2024 0.5500 0.5790 0.5363 0.5400 8,645 -0.02(-3.21%)
Feb 26, 2024 0.5400 0.5650 0.5277 0.5579 6,851 +0.01(+1.44%)
Feb 23, 2024 0.5300 0.6400 0.5100 0.5500 146,923 +0.03(+4.82%)
Feb 22, 2024 0.5225 0.5650 0.5150 0.5247 26,455 +0.00(+0.83%)
Feb 21, 2024 0.5301 0.5301 0.5180 0.5204 3,734 -0.01(-1.83%)
Feb 20, 2024 0.5200 0.5417 0.5200 0.5301 6,420 -0.01(-0.97%)
Feb 16, 2024 0.5400 0.5401 0.5255 0.5353 8,327 -0.01(-2.67%)
Feb 15, 2024 0.5400 0.5500 0.5100 0.5500 33,403 +0.01(+1.85%)
Feb 14, 2024 0.5200 0.5400 0.5200 0.5400 11,570 +0.01(+1.87%)
Feb 13, 2024 0.5199 0.5351 0.5100 0.5301 7,427 -0.01(-1.83%)
Feb 12, 2024 0.5700 0.5700 0.5314 0.5400 15,875 -0.03(-5.26%)
Feb 09, 2024 0.5400 0.5700 0.5400 0.5700 6,684 +0.03(+5.56%)
Feb 08, 2024 0.5290 0.5500 0.5202 0.5400 10,177 +0.01(+2.08%)
Feb 07, 2024 0.5452 0.5452 0.5100 0.5290 48,160 -0.01(-2.04%)
Feb 06, 2024 0.5599 0.5599 0.5259 0.5400 7,133 -0.01(-1.94%)
Feb 05, 2024 0.5100 0.5507 0.5100 0.5507 36,310 +0.03(+5.70%)
Feb 02, 2024 0.5200 0.5799 0.5200 0.5210 5,813 -0.00(-0.67%)
Feb 01, 2024 0.5500 0.5500 0.5200 0.5245 10,207 -0.04(-6.32%)
Jan 31, 2024 0.5406 0.5775 0.5406 0.5599 2,374 +0.02(+3.69%)
Jan 30, 2024 0.5882 0.6044 0.5400 0.5400 6,449 -0.05(-8.19%)
Jan 29, 2024 0.5688 0.6050 0.5100 0.5882 76,679 +0.00(+0.20%)
Jan 26, 2024 0.5800 0.5872 0.5588 0.5870 16,870 +0.01(+1.38%)
Jan 25, 2024 0.5575 0.5790 0.5575 0.5790 8,254 +0.01(+1.56%)
Jan 24, 2024 0.5555 0.5701 0.5555 0.5701 996 +0.02(+2.72%)
Jan 23, 2024 0.5650 0.5790 0.5550 0.5550 7,360 +0.01(+2.59%)
Jan 22, 2024 0.5690 0.5700 0.5410 0.5410 13,277 -0.03(-5.05%)
Jan 19, 2024 0.5600 0.5700 0.5412 0.5698 16,561 +0.02(+3.60%)
Jan 18, 2024 0.5505 0.5510 0.5400 0.5500 5,710 -0.02(-3.49%)
Jan 17, 2024 0.5598 0.5790 0.5500 0.5699 68,062 +0.01(+2.59%)
Jan 16, 2024 0.5669 0.5600 0.5206 0.5555 27,259 +0.02(+2.85%)
Jan 12, 2024 0.5410 0.5500 0.5299 0.5401 43,237 -0.01(-1.62%)
Jan 11, 2024 0.5200 0.5499 0.5173 0.5490 75,762 +0.03(+6.13%)
Jan 10, 2024 0.5160 0.5281 0.5160 0.5173 4,648 +0.00(+0.25%)
Jan 09, 2024 0.5101 0.5400 0.5007 0.5160 45,814 -0.00(-0.77%)
Jan 08, 2024 0.5225 0.5278 0.5101 0.5200 5,042 -0.02(-2.95%)
Jan 05, 2024 0.5400 0.5410 0.5101 0.5358 12,016 +0.01(+2.02%)
Jan 04, 2024 0.5210 0.5580 0.5210 0.5252 36,315 -0.02(-4.34%)
Jan 03, 2024 0.5251 0.5490 0.5251 0.5490 3,710 +0.02(+3.57%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.