Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	3003	3006	2877	2898	33	-105.00(-3.50%)
Oct 30, 2019	3129	3129	2856	3003	46	-42.00(-1.38%)
Oct 29, 2019	2856	3066	2814	3045	103	+105.00(+3.57%)
Oct 28, 2019	3024	3024	2835	2940	96	-63.00(-2.10%)
Oct 25, 2019	3192	3233	3003	3003	118	-273.00(-8.33%)
Oct 24, 2019	3255	3633	3024	3276	410	-168.00(-4.88%)
Oct 23, 2019	3549	4872	3444	3444	10,152	+504.00(+17.14%)
Oct 22, 2019	2961	3150	2877	2940	44	-42.00(-1.41%)
Oct 21, 2019	3213	3465	2961	2982	141	-188.79(-5.95%)
Oct 18, 2019	2961	3234	2911	3171	130	+293.79(+10.21%)
Oct 17, 2019	2772	3087	2772	2877	39	+84.00(+3.01%)
Oct 16, 2019	2730	3045	2667	2793	63	+63.00(+2.31%)
Oct 15, 2019	2898	3234	2709	2730	58	-273.00(-9.09%)
Oct 14, 2019	2751	3234	2730	3003	184	+252.00(+9.16%)
Oct 11, 2019	2730	2835	2730	2751	12	+21.00(+0.77%)
Oct 10, 2019	2730	2793	2709	2730	8	-21.00(-0.76%)
Oct 09, 2019	2688	2856	2688	2751	6	+21.00(+0.77%)
Oct 08, 2019	2814	2835	2709	2730	12	-63.00(-2.26%)
Oct 07, 2019	2793	3066	2780	2793	16	+63.00(+2.31%)
Oct 04, 2019	2730	2759	2667	2730	23	+105.00(+4.00%)
Oct 03, 2019	2688	2730	2604	2625	17	-63.00(-2.34%)
Oct 02, 2019	2730	2730	2625	2688	37	-42.00(-1.54%)
Oct 01, 2019	2856	2856	2625	2730	24	-105.00(-3.70%)
Sep 30, 2019	2835	2898	2730	2835	39	-126.00(-4.26%)
Sep 27, 2019	3024	3024	2793	2961	26	+84.00(+2.92%)
Sep 26, 2019	2814	3251	2793	2877	198	+42.00(+1.48%)
Sep 25, 2019	2793	2961	2751	2835	23	+42.00(+1.50%)
Sep 24, 2019	2877	3066	2793	2793	37	-147.00(-5.00%)
Sep 23, 2019	3003	3150	2835	2940	110	-42.00(-1.41%)
Sep 20, 2019	2982	3108	2772	2982	155	+21.00(+0.71%)
Sep 19, 2019	3150	3213	2940	2961	55	-126.00(-4.08%)
Sep 18, 2019	3192	3297	3066	3087	41	-105.00(-3.29%)
Sep 17, 2019	3255	3297	3087	3192	39	-42.00(-1.30%)
Sep 16, 2019	3339	3339	3066	3234	76	+126.00(+4.05%)
Sep 13, 2019	3129	3171	3066	3108	36	+21.00(+0.68%)
Sep 12, 2019	3255	3402	3087	3087	116	-199.50(-6.07%)
Sep 11, 2019	3087	3402	3003	3286	401	+178.50(+5.74%)
Sep 10, 2019	3087	3276	3045	3108	32	+0.00(+0.00%)
Sep 09, 2019	3192	3297	3045	3108	65	-84.00(-2.63%)
Sep 06, 2019	3255	3328	3150	3192	38	-63.00(-1.94%)
Sep 05, 2019	3339	3444	3192	3255	67	-63.00(-1.90%)
Sep 04, 2019	3234	3444	2982	3318	247	+84.00(+2.60%)
Sep 03, 2019	3150	3255	3150	3234	69	-84.00(-2.53%)
Aug 30, 2019	3612	3612	3192	3318	104	-294.00(-8.14%)
Aug 29, 2019	3675	3738	3465	3612	87	+21.00(+0.58%)
Aug 28, 2019	3423	3822	3381	3591	260	+126.00(+3.64%)
Aug 27, 2019	3843	3864	3381	3465	176	-336.00(-8.84%)
Aug 26, 2019	3927	4011	3780	3801	192	-357.00(-8.59%)
Aug 23, 2019	4578	4599	4053	4158	381	-525.00(-11.21%)
Aug 22, 2019	4935	5439	4410	4683	4,738	+861.00(+22.53%)
Aug 21, 2019	4095	4263	3675	3822	852	-315.00(-7.61%)
Aug 20, 2019	4599	6930	4116	4137	18,223	+945.00(+29.61%)
Aug 19, 2019	3024	3234	2925	3192	47	+336.00(+11.76%)
Aug 16, 2019	3255	3255	2520	2856	126	-504.00(-15.00%)
Aug 15, 2019	3276	3507	3192	3360	39	+42.00(+1.27%)
Aug 14, 2019	3612	3612	3213	3318	79	-336.00(-9.20%)
Aug 13, 2019	3612	4095	3465	3654	146	+21.00(+0.58%)
Aug 12, 2019	3549	3696	3423	3633	132	+84.00(+2.37%)
Aug 09, 2019	3444	3675	3297	3549	122	+147.00(+4.32%)
Aug 08, 2019	3423	3843	3192	3402	132	+42.00(+1.25%)
Aug 07, 2019	3297	3412	3234	3360	24	+0.00(+0.00%)
Aug 06, 2019	3507	3507	3297	3360	19	-126.00(-3.61%)
Aug 05, 2019	3402	3486	3297	3486	27	-42.00(-1.19%)
Aug 02, 2019	3528	3633	3414	3528	29	+168.00(+5.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cemtrex Inc (NQ: CETX )

Historical Prices