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 (%)
Jul 29, 2022 609.00 617.19 588.00 609.00 94 +18.69(+3.17%)
Jul 28, 2022 588.00 609.00 575.40 590.31 111 +12.81(+2.22%)
Jul 27, 2022 574.98 588.00 557.55 577.50 152 +0.00(+0.00%)
Jul 26, 2022 598.50 619.71 551.25 577.50 220 -20.37(-3.41%)
Jul 25, 2022 609.00 629.79 588.42 597.87 71 -21.84(-3.52%)
Jul 22, 2022 651.00 651.00 619.71 619.71 105 -24.15(-3.75%)
Jul 21, 2022 651.00 684.39 623.91 643.86 248 -35.28(-5.19%)
Jul 20, 2022 735.00 735.00 679.14 679.14 344 -55.86(-7.60%)
Jul 19, 2022 735.00 777.42 725.76 735.00 189 -10.50(-1.41%)
Jul 18, 2022 840.00 840.00 693.00 745.50 980 -108.99(-12.75%)
Jul 15, 2022 655.20 1077 655.20 854.49 12,036 +200.76(+30.71%)
Jul 14, 2022 621.60 714.00 621.60 653.73 374 +34.23(+5.53%)
Jul 13, 2022 609.00 630.21 589.47 619.50 102 +26.25(+4.42%)
Jul 12, 2022 612.99 630.00 588.21 593.25 94 -5.25(-0.88%)
Jul 11, 2022 630.00 637.98 590.94 598.50 47 -10.71(-1.76%)
Jul 08, 2022 588.63 630.00 588.63 609.21 144 +14.91(+2.51%)
Jul 07, 2022 588.00 651.00 577.71 594.30 128 +24.99(+4.39%)
Jul 06, 2022 604.80 608.79 567.00 569.31 41 -18.69(-3.18%)
Jul 05, 2022 573.93 619.50 567.00 588.00 101 +8.82(+1.52%)
Jul 01, 2022 588.21 629.79 569.73 579.18 68 -6.09(-1.04%)
Jun 30, 2022 580.44 625.80 577.50 585.27 76 -13.02(-2.18%)
Jun 29, 2022 578.55 632.10 569.31 598.29 251 +27.09(+4.74%)
Jun 28, 2022 592.20 625.80 569.10 571.20 153 -19.11(-3.24%)
Jun 27, 2022 604.38 614.46 572.88 590.31 286 -48.30(-7.56%)
Jun 24, 2022 609.00 683.76 598.50 638.61 694 +35.91(+5.96%)
Jun 23, 2022 619.50 636.51 594.30 602.70 61 -22.26(-3.56%)
Jun 22, 2022 628.53 664.02 598.92 624.96 198 -26.04(-4.00%)
Jun 21, 2022 578.97 651.00 565.11 651.00 139 +21.00(+3.33%)
Jun 17, 2022 609.00 630.00 573.30 630.00 79 +0.00(+0.00%)
Jun 16, 2022 590.10 630.00 546.00 630.00 308 +2.10(+0.33%)
Jun 15, 2022 672.00 672.00 588.00 627.90 223 +13.02(+2.12%)
Jun 14, 2022 714.00 714.00 556.50 614.88 174 +47.67(+8.40%)
Jun 13, 2022 635.25 635.46 551.46 567.21 204 -48.51(-7.88%)
Jun 10, 2022 650.79 650.79 612.15 615.72 101 -14.28(-2.27%)
Jun 09, 2022 651.00 651.00 616.56 630.00 76 -30.87(-4.67%)
Jun 08, 2022 644.70 672.00 631.05 660.87 137 +30.66(+4.87%)
Jun 07, 2022 693.00 693.00 630.00 630.21 225 -1.89(-0.30%)
Jun 06, 2022 639.45 693.00 609.00 632.10 193 +0.00(+0.00%)
Jun 03, 2022 609.00 693.00 590.10 632.10 134 +4.20(+0.67%)
Jun 02, 2022 604.17 714.00 576.66 627.90 237 +33.60(+5.65%)
Jun 01, 2022 639.45 651.00 570.78 594.30 122 -30.45(-4.87%)
May 31, 2022 651.00 671.79 567.00 624.75 200 +7.77(+1.26%)
May 27, 2022 609.00 630.00 590.94 616.98 134 +28.77(+4.89%)
May 26, 2022 630.00 640.29 581.28 588.21 81 -22.68(-3.71%)
May 25, 2022 552.09 651.00 552.09 610.89 136 +63.63(+11.63%)
May 24, 2022 567.00 616.14 546.00 547.26 192 -70.14(-11.36%)
May 23, 2022 613.83 671.79 610.68 617.40 42 -16.80(-2.65%)
May 20, 2022 672.00 693.00 630.21 634.20 40 -39.27(-5.83%)
May 19, 2022 659.61 702.03 654.57 673.47 36 +18.90(+2.89%)
May 18, 2022 675.15 692.79 654.57 654.57 83 -6.93(-1.05%)
May 17, 2022 610.26 681.24 610.26 661.50 85 +6.51(+0.99%)
May 16, 2022 651.00 672.00 640.50 654.99 71 +15.75(+2.46%)
May 13, 2022 628.95 672.00 619.50 639.24 156 +29.40(+4.82%)
May 12, 2022 597.45 630.00 567.00 609.84 76 -20.16(-3.20%)
May 11, 2022 665.28 665.28 573.51 630.00 176 -21.00(-3.23%)
May 10, 2022 588.00 717.15 588.00 651.00 391 +58.17(+9.81%)
May 09, 2022 672.00 672.00 568.47 592.83 326 -70.35(-10.61%)
May 06, 2022 714.00 728.70 640.50 663.18 309 -47.46(-6.68%)
May 05, 2022 756.00 789.60 706.65 710.64 328 -49.35(-6.49%)
May 04, 2022 840.00 882.00 694.47 759.99 1,376 -38.22(-4.79%)
May 03, 2022 819.00 891.45 798.00 798.21 460 -68.67(-7.92%)
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.