U.S. markets closed

CEA Industries Inc. (CEAD)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.6810-0.0090 (-1.30%)
Al cierre: 04:00PM EDT
0.6659 -0.02 (-2.22%)
Fuera de horario: 05:12PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.69900.71600.64600.68100.681011,431
02 may 20240.70900.72000.65100.65100.651018,400
01 may 20240.73500.73500.67700.67800.678021,800
30 abr 20240.74400.75000.68000.72900.729023,700
29 abr 20240.69000.75000.68000.72900.729021,100
26 abr 20240.72000.75000.71100.72300.723046,800
25 abr 20240.74000.75500.71800.72400.7240124,200
24 abr 20240.72800.72800.70000.70300.70303,000
23 abr 20240.71000.74000.68000.71300.713015,200
22 abr 20240.70000.74500.69000.74400.7440134,400
19 abr 20240.68500.73000.64200.71100.7110130,600
18 abr 20240.60000.67000.57700.66000.6600290,900
17 abr 20240.51500.63900.51500.59400.5940391,300
16 abr 20240.53500.56000.48000.49000.4900119,400
15 abr 20240.51800.54500.50000.54200.542017,200
12 abr 20240.55100.55100.50500.51100.5110176,700
11 abr 20240.55100.64200.51300.56000.5600630,000
10 abr 20240.55900.55900.51400.51400.5140191,700
09 abr 20240.56900.57000.51000.54400.544078,900
08 abr 20240.54000.56000.54000.54000.54004,100
05 abr 20240.53900.55500.50000.54200.5420101,300
04 abr 20240.55800.56000.52000.53200.5320186,200
03 abr 20240.54000.57200.51100.56400.5640131,800
02 abr 20240.55200.56700.53000.55000.550020,700
01 abr 20240.57000.59400.55500.56200.562071,600
28 mar 20240.63000.63100.55100.58100.5810234,600
27 mar 20240.61500.64600.60700.64500.645069,500
26 mar 20240.59000.62400.59000.61500.615027,800
25 mar 20240.59600.61000.59000.60900.609043,400
22 mar 20240.56100.62500.56000.61400.614094,700
21 mar 20240.56000.58000.56000.57900.579024,000
20 mar 20240.55100.58000.55100.57800.578021,500
19 mar 20240.56800.58100.56700.56800.568032,300
18 mar 20240.55900.58200.55900.57300.573033,000
15 mar 20240.55000.56500.55000.55600.556061,800
14 mar 20240.56500.56500.55000.56000.560069,900
13 mar 20240.56900.56900.54100.55900.559042,300
12 mar 20240.53100.56000.53100.56000.560011,300
11 mar 20240.56000.56500.54500.56500.56503,800
08 mar 20240.55900.57000.53200.57000.570071,100
07 mar 20240.54400.55500.52000.55400.554050,400
06 mar 20240.54300.57000.54000.54100.541027,600
05 mar 20240.54000.57900.54000.56000.5600156,900
04 mar 20240.55000.56700.54000.55600.556064,500
01 mar 20240.54000.56000.52000.54100.5410133,800
29 feb 20240.53200.53200.51600.53000.530021,400
28 feb 20240.54800.57700.53000.53100.53107,500
27 feb 20240.55000.57900.53600.54000.54008,600
26 feb 20240.54000.56500.52800.55800.55806,900
23 feb 20240.53000.64000.51000.55000.5500146,900
22 feb 20240.52300.56500.51500.52500.525026,500
21 feb 20240.53000.53000.51800.52000.52003,700
20 feb 20240.52000.54200.52000.53000.53006,400
16 feb 20240.54000.54000.52600.53500.53508,300
15 feb 20240.54000.55000.51000.55000.550033,400
14 feb 20240.52000.54000.52000.54000.540011,600
13 feb 20240.52000.53500.51000.53000.53007,400
12 feb 20240.57000.57000.53100.54000.540015,900
09 feb 20240.54000.57000.54000.57000.57006,700
08 feb 20240.52900.55000.52000.54000.540010,200
07 feb 20240.54500.54500.51000.52900.529048,200
06 feb 20240.56000.56000.52600.54000.54007,100
05 feb 20240.51000.55100.51000.55100.551036,300
02 feb 20240.52000.58000.52000.52100.52105,800
01 feb 20240.55000.55000.52000.52500.525010,200
31 ene 20240.54100.57800.54100.56000.56002,400
30 ene 20240.58800.60400.54000.54000.54006,400
29 ene 20240.56900.60500.51000.58800.588076,700
26 ene 20240.58000.58700.55900.58700.587016,900
25 ene 20240.55800.57900.55800.57900.57908,300
24 ene 20240.55600.57000.55600.57000.57001,000
23 ene 20240.56500.57900.55500.55500.55507,400
22 ene 20240.56900.57000.54100.54100.541013,300
19 ene 20240.56000.57000.54100.57000.570016,600
18 ene 20240.55100.55100.54000.55000.55005,700
17 ene 20240.56000.57900.55000.57000.570068,100
16 ene 20240.56700.56700.52100.55600.556027,300
12 ene 20240.54100.55000.53000.54000.540043,200
11 ene 20240.52000.55000.51700.54900.549075,800
10 ene 20240.51600.52800.51600.51700.51704,600
09 ene 20240.51000.54000.50100.51600.516045,800
08 ene 20240.52300.52800.51000.52000.52005,000
05 ene 20240.54000.54100.51000.53600.536011,900
04 ene 20240.52100.55800.52100.52500.525038,300
03 ene 20240.52500.54900.52500.54900.54903,700
02 ene 20240.55900.56400.52500.53000.53004,800
29 dic 20230.51700.56100.51200.54700.547055,700
28 dic 20230.51000.54400.51000.54000.540022,700
27 dic 20230.51000.52000.51000.52000.52005,100
26 dic 20230.50500.54000.49000.52000.520032,500
22 dic 20230.51000.53200.49000.53000.530035,800
21 dic 20230.50500.52000.50400.52000.520022,900
20 dic 20230.54900.55700.50000.50800.508040,800
19 dic 20230.51100.56000.50100.52900.529028,400
18 dic 20230.50200.54400.50200.52300.523023,500
15 dic 20230.50100.54200.50100.50200.502029,700
14 dic 20230.47800.54200.47800.54200.542027,700
13 dic 20230.46000.51000.43500.49600.496043,200
12 dic 20230.49000.50000.45000.47000.470065,400
11 dic 20230.52500.53000.49200.51000.51002,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...