Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cemtrex Inc (NQ: CETX )

0.2685 -0.0206 (-7.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 393.00 449.40 378.60 420.60 4,123 +24.60(+6.21%)
Jan 30, 2023 382.80 414.00 371.41 396.00 1,333 +19.20(+5.10%)
Jan 27, 2023 393.00 433.20 358.01 376.80 4,186 +22.80(+6.44%)
Jan 26, 2023 342.00 403.80 321.00 354.00 3,945 +33.00(+10.28%)
Jan 25, 2023 339.60 374.40 307.20 321.00 3,181 -4.71(-1.45%)
Jan 20, 2023 325.71 0 -55.44(-14.55%)
Jan 19, 2023 399.42 409.50 374.85 381.15 108 -35.07(-8.43%)
Jan 18, 2023 409.50 438.90 399.42 416.22 187 +7.35(+1.80%)
Jan 17, 2023 383.04 419.37 383.04 408.87 104 +24.78(+6.45%)
Jan 13, 2023 348.60 396.48 315.00 384.09 329 +37.17(+10.71%)
Jan 12, 2023 357.00 357.00 328.23 346.92 298 -22.26(-6.03%)
Jan 11, 2023 367.08 378.00 296.10 369.18 1,055 +24.99(+7.26%)
Jan 10, 2023 357.00 357.00 296.31 344.19 215 -6.51(-1.86%)
Jan 09, 2023 357.00 357.00 324.87 350.70 134 +14.70(+4.37%)
Jan 06, 2023 346.50 346.50 310.80 336.00 227 +15.75(+4.92%)
Jan 05, 2023 314.37 354.48 304.92 320.25 338 +5.25(+1.67%)
Jan 04, 2023 287.70 336.00 287.70 315.00 568 +42.00(+15.38%)
Jan 03, 2023 264.60 275.10 252.84 273.00 187 +13.23(+5.09%)
Dec 30, 2022 294.00 294.00 245.70 259.77 378 -15.54(-5.64%)
Dec 29, 2022 261.45 283.50 237.30 275.31 371 +30.87(+12.63%)
Dec 28, 2022 252.00 270.90 237.09 244.44 568 -13.86(-5.37%)
Dec 27, 2022 208.53 270.69 206.22 258.30 1,671 +49.56(+23.74%)
Dec 23, 2022 210.00 246.75 189.00 208.74 1,034 +12.39(+6.31%)
Dec 22, 2022 231.00 231.00 191.52 196.35 286 -13.65(-6.50%)
Dec 21, 2022 247.80 247.80 195.72 210.00 633 -9.66(-4.40%)
Dec 20, 2022 231.00 285.81 213.15 219.66 1,591 -14.49(-6.19%)
Dec 19, 2022 273.00 279.72 220.50 234.15 489 -28.35(-10.80%)
Dec 16, 2022 325.50 378.63 254.10 262.50 925 -94.50(-26.47%)
Dec 15, 2022 357.00 651.00 336.42 357.00 3,736 +14.49(+4.23%)
Dec 14, 2022 376.32 376.32 336.00 342.51 137 -35.91(-9.49%)
Dec 13, 2022 338.10 460.95 336.00 378.42 92 +42.00(+12.48%)
Dec 12, 2022 349.86 371.49 331.59 336.42 19 +0.00(+0.00%)
Dec 09, 2022 376.74 376.74 336.00 336.42 8 -31.29(-8.51%)
Dec 08, 2022 388.50 388.50 327.60 367.71 65 -9.66(-2.56%)
Dec 07, 2022 358.89 398.58 348.60 377.37 23 +1.68(+0.45%)
Dec 06, 2022 394.80 412.44 359.10 375.69 33 -25.41(-6.34%)
Dec 05, 2022 386.82 409.50 386.82 401.10 21 +22.89(+6.05%)
Dec 02, 2022 420.00 420.00 364.14 378.21 76 +3.99(+1.07%)
Dec 01, 2022 377.79 402.15 357.21 374.22 95 +38.22(+11.38%)
Nov 30, 2022 386.82 399.00 325.50 336.00 242 -62.79(-15.75%)
Nov 29, 2022 441.00 440.79 327.60 398.79 141 -21.21(-5.05%)
Nov 28, 2022 451.50 457.38 420.00 420.00 25 -10.50(-2.44%)
Nov 25, 2022 445.62 457.80 430.50 430.50 29 -24.36(-5.36%)
Nov 23, 2022 458.01 458.01 420.21 454.86 6 +13.86(+3.14%)
Nov 22, 2022 462.00 471.87 422.73 441.00 41 -8.82(-1.96%)
Nov 21, 2022 504.00 504.00 422.73 449.82 37 -31.92(-6.63%)
Nov 18, 2022 465.15 535.50 465.15 481.74 20 +19.74(+4.27%)
Nov 17, 2022 483.00 506.10 462.00 462.00 17 -13.23(-2.78%)
Nov 16, 2022 525.00 533.40 464.31 475.23 26 -43.26(-8.34%)
Nov 15, 2022 546.00 540.33 483.00 518.49 44 +31.29(+6.42%)
Nov 14, 2022 472.08 525.00 472.08 487.20 78 +35.70(+7.91%)
Nov 11, 2022 422.10 468.51 421.89 451.50 36 +28.56(+6.75%)
Nov 10, 2022 441.00 472.08 409.50 422.94 49 -8.82(-2.04%)
Nov 09, 2022 440.79 482.79 425.04 431.76 64 -7.14(-1.63%)
Nov 08, 2022 420.00 441.00 406.77 438.90 98 +30.45(+7.46%)
Nov 07, 2022 424.83 424.83 399.00 408.45 18 +0.63(+0.15%)
Nov 04, 2022 422.73 425.46 386.40 407.82 9 +5.04(+1.25%)
Nov 03, 2022 420.00 441.00 380.10 402.78 52 -17.43(-4.15%)
Nov 02, 2022 399.00 441.00 399.00 420.21 61 +20.16(+5.04%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.