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 (%)
Nov 30, 2023 337.16 359.40 337.16 341.80 325 -9.20(-2.62%)
Nov 29, 2023 342.00 360.00 342.00 351.00 258 +16.44(+4.91%)
Nov 28, 2023 333.00 358.80 333.00 334.56 134 -1.44(-0.43%)
Nov 27, 2023 333.00 346.80 320.40 336.00 142 +2.35(+0.70%)
Nov 24, 2023 342.60 344.82 333.65 333.65 56 -10.15(-2.95%)
Nov 22, 2023 325.80 360.00 323.40 343.80 578 +23.01(+7.17%)
Nov 21, 2023 311.40 320.79 311.40 320.79 48 +2.19(+0.69%)
Nov 20, 2023 313.20 324.87 313.20 318.60 81 -4.22(-1.31%)
Nov 17, 2023 300.00 326.40 300.00 322.82 236 +19.82(+6.54%)
Nov 16, 2023 294.60 303.60 292.80 303.00 120 +0.60(+0.20%)
Nov 15, 2023 304.20 304.20 294.61 302.40 40 +4.20(+1.41%)
Nov 14, 2023 299.40 305.40 294.60 298.20 121 -0.70(-0.23%)
Nov 13, 2023 306.00 306.00 292.80 298.90 88 -0.50(-0.17%)
Nov 10, 2023 292.20 305.40 291.60 299.40 159 +1.20(+0.40%)
Nov 09, 2023 291.00 305.40 290.40 298.20 154 -0.60(-0.20%)
Nov 08, 2023 298.21 302.95 294.60 298.80 79 -7.59(-2.48%)
Nov 07, 2023 288.00 308.40 288.00 306.39 174 +9.39(+3.16%)
Nov 06, 2023 289.20 297.00 279.00 297.00 107 +4.80(+1.64%)
Nov 03, 2023 262.80 299.40 256.80 292.20 393 +29.40(+11.19%)
Nov 02, 2023 243.60 262.80 234.60 262.80 836 +25.80(+10.89%)
Nov 01, 2023 231.00 253.80 231.00 237.00 400 +1.20(+0.51%)
Oct 31, 2023 229.20 241.20 229.20 235.80 107 -7.13(-2.93%)
Oct 30, 2023 244.20 261.60 225.60 242.93 258 -0.67(-0.28%)
Oct 27, 2023 244.20 257.40 243.60 243.60 75 +0.30(+0.12%)
Oct 26, 2023 241.80 251.33 240.60 243.30 106 -10.50(-4.14%)
Oct 25, 2023 268.80 270.00 241.20 253.80 654 -15.76(-5.85%)
Oct 24, 2023 265.80 272.40 264.00 269.56 229 +0.22(+0.08%)
Oct 23, 2023 270.60 276.60 258.00 269.34 172 -2.22(-0.82%)
Oct 20, 2023 274.80 276.00 269.40 271.56 83 +2.76(+1.03%)
Oct 19, 2023 276.00 279.00 268.80 268.80 81 -5.40(-1.97%)
Oct 18, 2023 300.00 303.00 273.60 274.20 264 -19.80(-6.73%)
Oct 17, 2023 291.61 302.21 291.60 294.00 78 +4.80(+1.66%)
Oct 16, 2023 292.80 297.00 283.58 289.20 212 +3.00(+1.05%)
Oct 13, 2023 288.00 298.81 284.58 286.20 116 -7.20(-2.45%)
Oct 12, 2023 282.00 309.18 277.59 293.40 425 +5.40(+1.87%)
Oct 11, 2023 315.00 323.40 285.00 288.00 566 -25.80(-8.22%)
Oct 10, 2023 294.00 314.88 288.60 313.80 1,323 +32.40(+11.51%)
Oct 09, 2023 286.20 286.20 267.00 281.40 335 -10.80(-3.70%)
Oct 06, 2023 285.00 292.20 263.40 292.20 534 +1.20(+0.41%)
Oct 05, 2023 293.40 314.40 276.00 291.00 1,112 -2.40(-0.82%)
Oct 04, 2023 252.00 330.90 252.00 293.40 3,125 +34.20(+13.19%)
Oct 03, 2023 267.00 280.20 255.01 259.20 434 -13.80(-5.05%)
Oct 02, 2023 282.60 296.70 271.80 273.00 309 -13.80(-4.81%)
Sep 29, 2023 295.80 299.40 280.50 286.80 615 -4.20(-1.44%)
Sep 28, 2023 283.80 315.00 283.80 291.00 531 +4.80(+1.68%)
Sep 27, 2023 300.00 320.40 282.00 286.20 572 -18.00(-5.92%)
Sep 26, 2023 360.00 371.39 301.20 304.20 1,224 -32.40(-9.63%)
Sep 25, 2023 382.20 341.40 330.00 336.60 2,125 -53.70(-13.76%)
Sep 22, 2023 369.60 445.20 369.00 390.30 15,700 +51.90(+15.34%)
Sep 21, 2023 390.00 390.00 313.80 338.40 3,772 -57.60(-14.55%)
Sep 20, 2023 372.60 437.39 348.60 396.00 12,977 +69.00(+21.10%)
Sep 19, 2023 288.00 358.20 288.00 327.00 4,512 +48.00(+17.20%)
Sep 18, 2023 288.60 298.79 273.72 279.00 271 -17.40(-5.87%)
Sep 15, 2023 304.80 306.00 288.61 296.40 230 +2.40(+0.82%)
Sep 14, 2023 286.20 306.00 277.80 294.00 581 +16.20(+5.83%)
Sep 13, 2023 279.00 288.00 276.00 277.80 188 +6.00(+2.21%)
Sep 12, 2023 286.80 292.15 270.00 271.80 289 -15.60(-5.43%)
Sep 11, 2023 296.40 296.40 282.01 287.40 495 -9.60(-3.23%)
Sep 08, 2023 303.00 310.68 285.00 297.00 1,212 +0.00(+0.00%)
Sep 07, 2023 274.20 311.40 274.20 297.00 1,325 +22.20(+8.08%)
Sep 06, 2023 294.60 297.60 274.80 274.80 245 -24.60(-8.22%)
Sep 05, 2023 297.00 306.00 295.80 299.40 159 -0.56(-0.19%)
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.