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, 2022 462.00 483.00 441.00 441.00 24 -6.72(-1.50%)
Sep 29, 2022 440.16 461.79 424.20 447.72 52 -6.09(-1.34%)
Sep 28, 2022 424.20 466.62 424.20 453.81 22 -39.69(-8.04%)
Sep 27, 2022 445.41 494.34 430.50 493.50 50 +40.11(+8.85%)
Sep 26, 2022 420.00 493.50 420.00 453.39 161 +28.14(+6.62%)
Sep 23, 2022 462.00 466.83 405.51 425.25 166 -36.96(-8.00%)
Sep 22, 2022 462.00 514.50 462.00 462.21 54 -1.89(-0.41%)
Sep 21, 2022 525.00 537.39 462.00 464.10 107 -61.53(-11.71%)
Sep 20, 2022 546.00 537.60 525.00 525.63 36 -12.60(-2.34%)
Sep 19, 2022 569.31 578.55 526.05 538.23 88 -49.77(-8.46%)
Sep 16, 2022 569.10 596.40 569.10 588.00 21 +18.90(+3.32%)
Sep 15, 2022 596.40 598.50 567.21 569.10 58 -10.50(-1.81%)
Sep 14, 2022 603.75 608.79 573.30 579.60 92 +2.31(+0.40%)
Sep 13, 2022 592.20 617.40 568.05 577.29 66 -17.43(-2.93%)
Sep 12, 2022 623.70 629.79 592.20 594.72 94 -32.76(-5.22%)
Sep 09, 2022 672.00 672.00 600.60 627.48 79 +15.33(+2.50%)
Sep 08, 2022 604.80 618.24 596.82 612.15 16 +7.35(+1.22%)
Sep 07, 2022 608.58 651.00 592.20 604.80 34 -4.20(-0.69%)
Sep 06, 2022 630.00 649.95 609.00 609.00 51 -42.00(-6.45%)
Sep 02, 2022 609.00 672.00 604.59 651.00 134 +57.96(+9.77%)
Sep 01, 2022 630.00 630.00 592.62 593.04 59 -28.98(-4.66%)
Aug 31, 2022 627.90 651.00 598.50 622.02 88 +23.52(+3.93%)
Aug 30, 2022 641.13 682.50 590.94 598.50 84 -32.55(-5.16%)
Aug 29, 2022 630.00 651.00 630.00 631.05 48 -10.71(-1.67%)
Aug 26, 2022 673.68 693.00 632.31 641.76 65 -21.42(-3.23%)
Aug 25, 2022 667.80 672.00 651.00 663.18 12 +11.97(+1.84%)
Aug 24, 2022 630.00 671.58 630.00 651.21 58 -39.48(-5.72%)
Aug 23, 2022 651.84 690.90 651.84 690.69 20 +27.09(+4.08%)
Aug 22, 2022 694.68 714.00 634.20 663.60 106 -39.48(-5.62%)
Aug 19, 2022 714.00 720.30 687.75 703.08 44 -10.08(-1.41%)
Aug 18, 2022 753.90 753.90 693.00 713.16 95 -29.61(-3.99%)
Aug 17, 2022 714.00 756.00 678.93 742.77 75 +25.20(+3.51%)
Aug 16, 2022 720.30 756.00 693.00 717.57 115 -33.18(-4.42%)
Aug 15, 2022 777.00 813.54 722.82 750.75 149 -15.33(-2.00%)
Aug 12, 2022 693.00 802.20 661.50 766.08 227 +72.87(+10.51%)
Aug 11, 2022 714.00 714.00 653.10 693.21 78 +19.11(+2.83%)
Aug 10, 2022 714.00 714.00 652.89 674.10 63 +23.10(+3.55%)
Aug 09, 2022 693.00 714.00 651.00 651.00 85 -42.00(-6.06%)
Aug 08, 2022 672.00 714.00 651.00 693.00 86 +49.98(+7.77%)
Aug 05, 2022 630.00 646.17 609.21 643.02 83 +13.02(+2.07%)
Aug 04, 2022 609.00 630.00 588.63 630.00 106 +20.58(+3.38%)
Aug 03, 2022 617.82 639.45 591.99 609.42 88 +1.89(+0.31%)
Aug 02, 2022 599.55 619.50 590.31 607.53 52 +7.98(+1.33%)
Aug 01, 2022 619.50 629.58 588.00 599.55 57 -9.45(-1.55%)
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%)
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.