U.S. markets closed

CEA Industries Inc. (CEAD)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.7002-0.0398 (-5.38%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20240.70000.78000.62000.70000.700065,600
23 may 20240.75900.75900.74000.75000.750012,700
22 may 20240.73200.75900.70000.75900.759030,500
21 may 20240.76000.77000.74000.75000.750024,700
20 may 20240.77800.81000.73700.75200.752029,700
17 may 20240.78000.79400.72000.75000.750036,800
16 may 20240.69100.75900.68300.71100.711029,400
15 may 20240.69000.75000.69000.71100.711031,000
14 may 20240.71100.71100.69900.69900.69905,200
13 may 20240.67200.71000.67200.70500.70502,700
10 may 20240.74000.75000.69300.70200.702010,600
09 may 20240.73300.75000.71200.72000.720016,900
08 may 20240.67100.75000.67100.70600.706048,700
07 may 20240.66000.69000.66000.66400.664017,600
06 may 20240.72700.74000.66000.66000.660018,900
03 may 20240.69900.72000.64600.68100.681011,500
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
*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...