Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

6.430 -0.230 (-3.45%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 7.800 9.356 7.800 9.000 31,761 +1.20(+15.35%)
May 31, 2024 8.640 8.640 7.800 7.802 1,471 +0.00(+0.03%)
May 30, 2024 7.507 7.800 7.507 7.800 422 +0.24(+3.17%)
May 29, 2024 8.040 8.280 7.452 7.560 2,473 -0.72(-8.70%)
May 28, 2024 8.760 8.760 8.280 8.280 1,107 -0.12(-1.47%)
May 24, 2024 8.400 9.359 7.440 8.404 5,470 -0.60(-6.63%)
May 23, 2024 9.106 9.106 8.880 9.000 1,055 -0.11(-1.16%)
May 22, 2024 8.784 9.106 8.400 9.106 2,541 +0.11(+1.17%)
May 21, 2024 9.120 9.240 8.880 9.000 2,056 -0.02(-0.27%)
May 20, 2024 9.336 9.720 8.845 9.024 2,478 +0.02(+0.27%)
May 17, 2024 9.360 9.530 8.641 9.000 3,062 +0.47(+5.49%)
May 16, 2024 8.292 9.108 8.195 8.532 2,446 +0.00(+0.00%)
May 15, 2024 8.280 9.000 8.280 8.532 2,582 +0.15(+1.76%)
May 14, 2024 8.532 8.536 8.384 8.384 438 -0.07(-0.87%)
May 13, 2024 8.064 8.525 8.064 8.458 221 +0.04(+0.44%)
May 10, 2024 8.880 9.000 8.316 8.420 885 -0.22(-2.54%)
May 09, 2024 8.796 8.996 8.543 8.640 1,411 +0.17(+1.95%)
May 08, 2024 8.048 9.000 8.048 8.474 4,054 +0.51(+6.36%)
May 07, 2024 7.920 8.280 7.920 7.968 1,465 +0.05(+0.61%)
May 06, 2024 8.760 8.880 7.920 7.920 1,574 -0.25(-3.08%)
May 03, 2024 8.388 8.640 7.752 8.172 962 +0.36(+4.56%)
May 02, 2024 8.508 8.640 7.816 7.816 1,531 -0.32(-3.92%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.