Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.190 +0.120 (+1.70%)
Streaming Delayed Price Updated: 2:56 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 7.080 7.290 6.860 7.190 2,115 +0.12(+1.63%)
Aug 22, 2024 6.845 7.090 6.845 7.075 4,517 +0.25(+3.74%)
Aug 21, 2024 6.615 7.184 6.440 6.820 15,898 +0.32(+4.92%)
Aug 20, 2024 6.720 6.940 6.500 6.500 18,810 +0.03(+0.46%)
Aug 19, 2024 7.240 7.240 6.470 6.470 2,361 -0.42(-6.10%)
Aug 16, 2024 6.890 6.950 6.830 6.890 2,278 +0.14(+2.07%)
Aug 14, 2024 6.750 179 -0.03(-0.44%)
Aug 13, 2024 6.790 6.880 6.530 6.780 5,796 +0.32(+4.95%)
Aug 12, 2024 6.770 7.040 6.460 6.460 10,164 +0.03(+0.47%)
Aug 09, 2024 6.680 6.800 6.430 6.430 8,506 -0.22(-3.31%)
Aug 08, 2024 6.650 6.800 6.492 6.650 6,347 -0.07(-1.07%)
Aug 07, 2024 6.690 6.722 6.690 6.722 861 +0.08(+1.23%)
Aug 06, 2024 6.750 6.750 6.640 6.640 2,844 -0.06(-0.90%)
Aug 05, 2024 7.050 7.050 6.700 6.700 3,244 -0.75(-10.07%)
Aug 01, 2024 7.450 524 +0.39(+5.52%)
Jul 31, 2024 7.040 7.122 7.000 7.060 6,376 +0.00(+0.00%)
Jul 30, 2024 7.040 7.410 7.040 7.060 3,735 -0.01(-0.07%)
Jul 29, 2024 6.870 7.250 6.700 7.065 6,062 +0.36(+5.37%)
Jul 25, 2024 6.705 101 +0.14(+2.13%)
Jul 24, 2024 6.920 6.920 6.565 6.565 3,529 -0.14(-2.02%)
Jul 23, 2024 6.760 6.834 6.480 6.700 8,989 +0.03(+0.45%)
Jul 22, 2024 6.520 6.700 6.410 6.670 7,399 +0.01(+0.18%)
Jul 19, 2024 6.950 6.950 6.658 6.658 489 -0.38(-5.43%)
Jul 18, 2024 6.780 7.040 6.780 7.040 1,516 +0.36(+5.39%)
Jul 17, 2024 6.710 6.846 6.680 6.680 2,842 -0.08(-1.18%)
Jul 16, 2024 6.830 6.850 6.760 6.760 3,721 +0.20(+3.03%)
Jul 15, 2024 7.160 7.155 6.561 6.561 6,742 -0.43(-6.14%)
Jul 12, 2024 6.720 7.400 6.720 6.990 3,991 +0.31(+4.64%)
Jul 11, 2024 6.680 6.728 6.540 6.680 10,747 +0.20(+3.03%)
Jul 10, 2024 6.460 6.800 6.370 6.484 21,723 -0.17(-2.61%)
Jul 09, 2024 6.560 6.800 6.390 6.657 11,217 -0.05(-0.79%)
Jul 08, 2024 6.880 6.940 6.710 6.710 3,794 -0.30(-4.28%)
Jul 05, 2024 7.010 7.010 7.010 7.010 933 +0.29(+4.31%)
Jul 03, 2024 6.730 6.730 6.720 6.720 1,751 -0.13(-1.90%)
Jul 02, 2024 6.910 6.908 6.840 6.850 2,514 -0.08(-1.15%)
Jul 01, 2024 6.640 6.930 6.640 6.930 3,204 +0.22(+3.28%)
Jun 28, 2024 6.710 6.858 6.710 6.710 11,226 -0.00(-0.00%)
Jun 27, 2024 6.810 6.820 6.710 6.710 2,941 -0.01(-0.14%)
Jun 26, 2024 6.670 6.805 6.670 6.720 3,979 -0.06(-0.88%)
Jun 25, 2024 6.880 6.920 6.760 6.780 13,696 -0.03(-0.44%)
Jun 24, 2024 6.730 7.020 6.730 6.810 3,828 -0.08(-1.16%)
Jun 21, 2024 6.730 6.980 6.730 6.890 6,237 -0.01(-0.14%)
Jun 20, 2024 6.640 6.940 6.640 6.900 18,041 +0.19(+2.83%)
Jun 18, 2024 6.650 6.890 6.650 6.710 52,940 -0.04(-0.59%)
Jun 17, 2024 6.800 7.100 6.720 6.750 33,315 -0.14(-2.03%)
Jun 14, 2024 7.130 7.250 6.890 6.890 4,720 -0.19(-2.66%)
Jun 13, 2024 7.000 7.400 7.000 7.078 4,600 +0.04(+0.55%)
Jun 12, 2024 6.750 7.500 6.750 7.040 11,026 +0.29(+4.30%)
Jun 11, 2024 6.700 7.045 6.700 6.750 24,493 +0.04(+0.60%)
Jun 10, 2024 6.710 7.032 6.700 6.710 24,008 +0.01(+0.15%)
Jun 07, 2024 6.670 7.200 6.310 6.700 106,038 -1.41(-17.35%)
Jun 06, 2024 8.760 10.20 7.823 8.106 42,585 -0.54(-6.25%)
Jun 05, 2024 9.600 11.04 8.040 8.646 38,764 -0.95(-9.91%)
Jun 04, 2024 9.600 10.20 9.120 9.598 4,966 +0.60(+6.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.