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 (%)
Mar 31, 2023 499.80 521.40 475.81 493.80 295 -12.93(-2.55%)
Mar 30, 2023 504.00 509.99 489.61 506.73 87 +3.33(+0.66%)
Mar 29, 2023 501.00 528.00 501.00 503.40 176 +14.70(+3.01%)
Mar 28, 2023 444.25 501.00 444.25 488.70 310 +23.10(+4.96%)
Mar 27, 2023 513.00 513.00 447.60 465.60 524 -48.00(-9.35%)
Mar 24, 2023 606.00 606.00 513.03 513.60 677 -82.80(-13.88%)
Mar 23, 2023 495.00 597.00 494.40 596.40 1,694 +81.00(+15.72%)
Mar 22, 2023 540.60 546.30 504.00 515.40 572 -11.40(-2.16%)
Mar 21, 2023 480.60 540.00 480.60 526.80 549 +58.79(+12.56%)
Mar 20, 2023 478.20 487.49 462.01 468.01 107 -10.19(-2.13%)
Mar 17, 2023 493.82 501.59 471.60 478.20 326 -19.20(-3.86%)
Mar 16, 2023 484.20 498.60 462.00 497.40 100 +19.20(+4.02%)
Mar 15, 2023 493.20 504.00 478.20 478.20 248 -49.80(-9.43%)
Mar 14, 2023 530.40 546.00 504.60 528.00 240 +18.60(+3.65%)
Mar 13, 2023 476.40 509.40 474.60 509.40 180 +22.80(+4.69%)
Mar 10, 2023 513.00 528.59 462.00 486.60 726 +1.80(+0.37%)
Mar 09, 2023 549.60 551.33 481.20 484.80 556 -80.70(-14.27%)
Mar 08, 2023 535.80 565.50 522.01 565.50 187 +15.90(+2.89%)
Mar 07, 2023 490.80 549.60 490.80 549.60 221 +40.20(+7.89%)
Mar 06, 2023 525.00 525.00 504.00 509.40 265 -9.60(-1.85%)
Mar 03, 2023 504.00 521.40 481.80 519.00 449 +37.20(+7.72%)
Mar 02, 2023 487.80 487.80 459.01 481.80 246 -15.00(-3.02%)
Mar 01, 2023 471.60 514.20 471.60 496.80 314 +11.14(+2.29%)
Feb 28, 2023 457.20 489.88 456.60 485.66 176 +28.46(+6.22%)
Feb 27, 2023 450.00 468.26 450.00 457.20 106 +7.20(+1.60%)
Feb 24, 2023 440.40 462.00 436.56 450.00 258 -0.60(-0.13%)
Feb 23, 2023 459.00 466.80 438.00 450.60 451 -17.40(-3.72%)
Feb 22, 2023 457.20 471.00 448.20 468.00 171 -3.00(-0.64%)
Feb 21, 2023 491.40 493.61 459.00 471.00 527 -28.80(-5.76%)
Feb 17, 2023 510.00 513.00 474.60 499.80 828 -17.40(-3.36%)
Feb 16, 2023 508.80 543.60 502.20 517.20 835 -19.20(-3.58%)
Feb 15, 2023 532.20 568.20 492.81 536.40 2,855 -77.40(-12.61%)
Feb 14, 2023 637.80 681.90 594.60 613.80 3,494 -46.20(-7.00%)
Feb 13, 2023 762.00 815.87 630.60 660.00 11,686 -96.00(-12.70%)
Feb 10, 2023 606.60 867.60 564.94 756.00 18,110 +141.00(+22.93%)
Feb 09, 2023 581.40 667.80 558.00 615.00 6,808 +43.20(+7.56%)
Feb 08, 2023 604.20 604.20 546.60 571.80 1,618 -27.60(-4.60%)
Feb 07, 2023 616.20 669.00 573.00 599.40 2,831 -1.20(-0.20%)
Feb 06, 2023 593.40 679.20 539.40 600.60 6,616 +13.20(+2.25%)
Feb 03, 2023 549.60 656.10 549.60 587.40 2,812 -6.60(-1.11%)
Feb 02, 2023 598.20 691.79 535.80 594.00 13,919 -114.00(-16.10%)
Feb 01, 2023 412.20 743.40 412.20 708.00 21,011 +287.40(+68.33%)
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%)
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.