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 (%)
Sep 30, 2021 2436 2478 2415 2436 62 +0.00(+0.00%)
Sep 29, 2021 2457 2478 2436 2436 40 +0.00(+0.00%)
Sep 28, 2021 2520 2520 2436 2436 88 -84.00(-3.33%)
Sep 27, 2021 2520 2541 2478 2520 78 +21.00(+0.84%)
Sep 24, 2021 2478 2499 2457 2499 57 +21.00(+0.85%)
Sep 23, 2021 2457 2499 2436 2478 43 +21.00(+0.85%)
Sep 22, 2021 2436 2478 2415 2457 69 +42.00(+1.74%)
Sep 21, 2021 2478 2497 2415 2415 76 -21.00(-0.86%)
Sep 20, 2021 2478 2520 2436 2436 97 -126.00(-4.92%)
Sep 17, 2021 2436 2562 2415 2562 73 +126.00(+5.17%)
Sep 16, 2021 2457 2478 2415 2436 88 -21.00(-0.85%)
Sep 15, 2021 2478 2520 2457 2457 61 -63.00(-2.50%)
Sep 14, 2021 2520 2562 2478 2520 146 -42.00(-1.64%)
Sep 13, 2021 2499 2604 2457 2562 146 +63.00(+2.52%)
Sep 10, 2021 2499 2562 2478 2499 111 +0.00(+0.00%)
Sep 09, 2021 2541 2552 2426 2499 352 -42.00(-1.65%)
Sep 08, 2021 2583 2583 2478 2541 97 -21.00(-0.82%)
Sep 07, 2021 2583 2667 2562 2562 104 -63.00(-2.40%)
Sep 03, 2021 2646 2667 2604 2625 63 -21.00(-0.79%)
Sep 02, 2021 2625 2686 2583 2646 112 +0.00(+0.00%)
Sep 01, 2021 2625 2667 2584 2646 181 +42.00(+1.61%)
Aug 31, 2021 2604 2667 2586 2604 106 +0.00(+0.00%)
Aug 30, 2021 2562 2646 2541 2604 122 +21.00(+0.81%)
Aug 27, 2021 2583 2604 2541 2583 143 +0.00(+0.00%)
Aug 26, 2021 2646 2793 2520 2583 961 -63.00(-2.38%)
Aug 25, 2021 2583 2688 2520 2646 219 +63.00(+2.44%)
Aug 24, 2021 2520 2625 2510 2583 144 +63.00(+2.50%)
Aug 23, 2021 2478 2520 2478 2520 93 -21.00(-0.83%)
Aug 20, 2021 2394 2604 2394 2541 147 +147.00(+6.14%)
Aug 19, 2021 2478 2478 2373 2394 87 -42.00(-1.72%)
Aug 18, 2021 2478 2541 2422 2436 106 -21.00(-0.85%)
Aug 17, 2021 2541 2541 2373 2457 257 -63.00(-2.50%)
Aug 16, 2021 2625 2646 2457 2520 309 -147.00(-5.51%)
Aug 13, 2021 2646 2709 2625 2667 151 +21.00(+0.79%)
Aug 12, 2021 2709 2730 2646 2646 112 -42.00(-1.56%)
Aug 11, 2021 2730 2793 2688 2688 129 -63.00(-2.29%)
Aug 10, 2021 2856 2877 2709 2751 153 -84.00(-2.96%)
Aug 09, 2021 2751 2835 2688 2835 362 +84.00(+3.05%)
Aug 06, 2021 2772 2814 2667 2751 504 +21.00(+0.77%)
Aug 05, 2021 2625 2814 2625 2730 297 +63.00(+2.36%)
Aug 04, 2021 2709 2709 2625 2667 118 +21.00(+0.79%)
Aug 03, 2021 2730 2751 2625 2646 91 -63.00(-2.33%)
Aug 02, 2021 2751 2772 2646 2709 120 +21.00(+0.78%)
Jul 30, 2021 2793 2793 2646 2688 163 -63.00(-2.29%)
Jul 29, 2021 2751 2835 2730 2751 240 +16.38(+0.60%)
Jul 28, 2021 2730 2793 2709 2735 209 +4.62(+0.17%)
Jul 27, 2021 2730 2730 2625 2730 359 +84.00(+3.17%)
Jul 26, 2021 2625 2709 2604 2646 181 -21.00(-0.79%)
Jul 23, 2021 2772 2793 2604 2667 441 -84.00(-3.05%)
Jul 22, 2021 2835 2875 2656 2751 629 -168.00(-5.76%)
Jul 21, 2021 2793 2982 2777 2919 476 +147.00(+5.30%)
Jul 20, 2021 2856 2898 2762 2772 611 -126.00(-4.35%)
Jul 19, 2021 2751 3003 2730 2898 717 -42.00(-1.43%)
Jul 16, 2021 2877 3087 2730 2940 711 +21.00(+0.72%)
Jul 15, 2021 3045 3098 2793 2919 1,033 -21.00(-0.71%)
Jul 14, 2021 3549 3717 2940 2940 4,023 -882.00(-23.08%)
Jul 13, 2021 4179 4242 3486 3822 6,998 -294.00(-7.14%)
Jul 12, 2021 4200 5375 3948 4116 70,750 +987.00(+31.54%)
Jul 09, 2021 2730 3192 2688 3129 2,738 +378.00(+13.74%)
Jul 08, 2021 2646 2835 2604 2751 207 +0.00(+0.00%)
Jul 07, 2021 2919 2919 2688 2751 168 -147.00(-5.07%)
Jul 06, 2021 3003 3012 2835 2898 122 -105.00(-3.50%)
Jul 02, 2021 3003 3003 2919 3003 114 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.