Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

8.050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Dec 26, 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 (%)
Dec 24, 2024 7.790 8.050 7.750 8.050 2,720 -0.07(-0.81%)
Dec 23, 2024 8.030 8.218 8.030 8.116 6,383 -0.12(-1.51%)
Dec 20, 2024 7.601 8.240 7.601 8.240 8,211 +0.24(+3.00%)
Dec 19, 2024 8.000 8.200 7.565 8.000 29,766 -0.10(-1.23%)
Dec 18, 2024 8.100 8.300 8.000 8.100 9,113 -0.25(-2.99%)
Dec 17, 2024 8.150 8.390 7.750 8.350 20,655 +0.17(+2.14%)
Dec 16, 2024 7.870 8.490 7.870 8.175 1,777 +0.08(+0.96%)
Dec 13, 2024 8.250 8.490 8.097 8.097 8,497 -0.21(-2.54%)
Dec 12, 2024 8.440 8.440 8.150 8.308 2,967 -0.18(-2.14%)
Dec 11, 2024 7.840 8.490 7.519 8.490 17,371 +0.70(+8.99%)
Dec 10, 2024 7.800 7.850 7.294 7.790 12,487 +0.10(+1.30%)
Dec 09, 2024 7.510 7.800 7.500 7.690 7,907 +0.04(+0.46%)
Dec 06, 2024 7.550 7.700 7.534 7.654 3,268 +0.03(+0.45%)
Dec 05, 2024 7.604 7.850 7.440 7.620 16,404 +0.01(+0.07%)
Dec 04, 2024 7.350 7.648 6.620 7.615 35,081 +0.27(+3.61%)
Dec 03, 2024 6.020 7.500 6.020 7.349 177,029 +1.14(+18.44%)
Dec 02, 2024 6.050 6.300 5.900 6.205 8,892 +0.21(+3.42%)
Nov 29, 2024 6.000 6.000 5.800 6.000 17,626 +0.30(+5.26%)
Nov 27, 2024 6.000 6.000 5.670 5.700 4,307 -0.25(-4.25%)
Nov 26, 2024 5.990 6.200 5.953 5.953 12,978 -0.03(-0.45%)
Nov 25, 2024 5.960 5.997 5.960 5.980 3,469 -0.02(-0.28%)
Nov 22, 2024 5.977 6.162 5.971 5.997 9,612 +0.03(+0.45%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 SantaClara.com & California Media Partners, LLC. All rights reserved.