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 (%)
May 31, 2023 561.60 606.00 547.82 575.40 557 +13.80(+2.46%)
May 30, 2023 570.00 591.00 538.80 561.60 1,321 +3.59(+0.64%)
May 26, 2023 546.00 610.20 520.50 558.01 1,968 +15.91(+2.93%)
May 25, 2023 561.00 561.00 530.41 542.10 490 +6.30(+1.18%)
May 24, 2023 522.60 541.64 516.00 535.80 267 +6.60(+1.25%)
May 23, 2023 543.00 581.40 528.00 529.20 916 -1.20(-0.23%)
May 22, 2023 558.00 598.50 523.81 530.40 581 -26.40(-4.74%)
May 19, 2023 528.60 567.60 512.54 556.80 413 +6.60(+1.20%)
May 18, 2023 555.60 561.00 519.60 550.20 91 -4.80(-0.86%)
May 17, 2023 523.20 563.10 516.00 555.00 463 +19.20(+3.58%)
May 16, 2023 552.60 570.59 516.60 535.80 309 -35.40(-6.20%)
May 15, 2023 541.80 592.80 541.80 571.20 375 -0.60(-0.10%)
May 12, 2023 618.00 624.00 498.00 571.80 2,147 -81.00(-12.41%)
May 11, 2023 642.00 681.81 614.41 652.80 2,211 +52.20(+8.69%)
May 10, 2023 598.80 652.20 592.20 600.60 1,537 +30.00(+5.26%)
May 09, 2023 593.40 615.00 570.60 570.60 251 -13.80(-2.36%)
May 08, 2023 555.00 597.21 555.00 584.40 260 +56.39(+10.68%)
May 05, 2023 570.00 611.93 522.00 528.01 308 -63.59(-10.75%)
May 04, 2023 678.00 687.00 558.00 591.60 1,599 -36.07(-5.75%)
May 03, 2023 629.40 634.80 585.00 627.67 369 +39.67(+6.75%)
May 02, 2023 606.00 606.00 552.61 588.00 239 -11.99(-2.00%)
May 01, 2023 504.00 599.99 504.00 599.99 444 +95.99(+19.05%)
Apr 28, 2023 502.20 515.97 496.22 504.00 115 -7.80(-1.52%)
Apr 27, 2023 492.00 533.59 492.00 511.80 55 +16.50(+3.33%)
Apr 26, 2023 528.00 540.00 475.21 495.30 127 -39.00(-7.30%)
Apr 25, 2023 558.00 558.00 532.80 534.30 117 -20.70(-3.73%)
Apr 24, 2023 561.60 575.70 541.20 555.00 201 -15.00(-2.63%)
Apr 21, 2023 563.40 575.10 537.88 570.00 45 +21.00(+3.83%)
Apr 20, 2023 586.20 598.50 549.00 549.00 227 -31.50(-5.43%)
Apr 19, 2023 598.80 617.70 570.60 580.50 274 -18.90(-3.15%)
Apr 18, 2023 566.13 604.49 566.13 599.40 172 -6.00(-0.99%)
Apr 17, 2023 624.60 634.60 585.00 605.40 214 -6.00(-0.98%)
Apr 14, 2023 597.60 634.80 588.64 611.40 576 +9.00(+1.49%)
Apr 13, 2023 599.40 607.80 570.00 602.40 644 +22.66(+3.91%)
Apr 12, 2023 546.60 609.00 546.60 579.74 455 +26.45(+4.78%)
Apr 11, 2023 507.60 611.40 505.80 553.30 952 +28.30(+5.39%)
Apr 10, 2023 511.80 532.80 511.80 525.00 175 +0.00(+0.00%)
Apr 06, 2023 535.80 535.80 484.58 525.00 98 +4.20(+0.81%)
Apr 05, 2023 535.80 552.00 514.49 520.80 271 -17.32(-3.22%)
Apr 04, 2023 495.60 547.66 474.00 538.12 454 +37.72(+7.54%)
Apr 03, 2023 488.40 508.20 471.60 500.40 256 +6.60(+1.34%)
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%)
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.