Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cemtrex Inc (NQ: CETX )

1.140 -0.640 (-35.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	1052	1066	982.44	985.19	2,325	-77.93(-7.33%)
Feb 27, 2017	1063	1103	1030	1063	2,432	-52.88(-4.74%)
Feb 24, 2017	1110	1183	1046	1116	3,016	-2.78(-0.25%)
Feb 23, 2017	1032	1233	977.62	1119	16,776	+172.55(+18.24%)
Feb 22, 2017	1433	1452	768.12	946.23	29,536	-478.68(-33.59%)
Feb 21, 2017	1614	1623	1394	1425	3,495	-180.90(-11.27%)
Feb 17, 2017		1606	1606	1606	0	-36.18(-2.20%)
Feb 16, 2017	1659	1689	1604	1642	1,022	-22.26(-1.34%)
Feb 15, 2017	1586	1689	1578	1664	1,992	+47.31(+2.93%)
Feb 14, 2017	1681	1688	1589	1617	1,046	-36.18(-2.19%)
Feb 13, 2017	1670	1712	1578	1653	2,242	-36.18(-2.14%)
Feb 10, 2017	1725	1823	1689	1689	2,723	-2.78(-0.16%)
Feb 09, 2017	1892	2087	1661	1692	8,087	-111.32(-6.17%)
Feb 08, 2017	1801	1820	1725	1803	1,818	+2.78(+0.15%)
Feb 07, 2017	1773	1875	1703	1801	3,498	+36.18(+2.05%)
Feb 06, 2017	1642	1823	1625	1764	2,528	+105.75(+6.38%)
Feb 03, 2017	1584	1661	1558	1659	2,159	+89.06(+5.67%)
Feb 02, 2017	1712	1717	1558	1570	2,460	-147.50(-8.59%)
Feb 01, 2017	1781	1784	1712	1717	816	-36.18(-2.06%)
Jan 31, 2017	1767	1774	1703	1753	914	-11.13(-0.63%)
Jan 30, 2017	1784	1826	1717	1764	906	-30.61(-1.71%)
Jan 27, 2017	1856	1870	1781	1795	1,079	-75.15(-4.02%)
Jan 26, 2017	1809	1870	1798	1870	1,193	+61.23(+3.38%)
Jan 25, 2017	1837	1837	1776	1809	897	-11.13(-0.61%)
Jan 24, 2017	1809	1835	1744	1820	1,283	+0.00(+0.00%)
Jan 23, 2017	1809	1865	1784	1820	1,274	-13.92(-0.76%)
Jan 20, 2017	1898	1962	1819	1834	1,283	-83.49(-4.35%)
Jan 19, 2017	1873	1945	1834	1918	1,530	+64.01(+3.45%)
Jan 18, 2017	1865	1873	1732	1854	2,706	-38.96(-2.06%)
Jan 17, 2017	1851	1979	1850	1892	2,398	+64.01(+3.50%)
Jan 13, 2017		1828	1828	1828	0	-50.10(-2.67%)
Jan 12, 2017	1923	1934	1787	1879	1,603	-47.31(-2.46%)
Jan 11, 2017	2032	2032	1870	1926	1,999	-119.67(-5.85%)
Jan 10, 2017	2110	2122	1876	2046	3,818	-77.92(-3.67%)
Jan 09, 2017	2257	2279	2087	2123	2,090	-108.54(-4.86%)
Jan 06, 2017	2279	2321	2199	2232	1,664	-8.35(-0.37%)
Jan 05, 2017	2257	2341	2160	2240	2,840	+86.27(+4.00%)
Jan 04, 2017	2268	2281	2073	2154	3,259	-86.27(-3.85%)
Jan 03, 2017	2062	2296	2004	2240	6,941	+186.46(+9.08%)
Dec 30, 2016		2054	2054	2054	0	+100.19(+5.13%)
Dec 29, 2016	1695	2004	1650	1954	6,270	+264.39(+15.65%)
Dec 28, 2016	1809	1811	1628	1689	3,150	-97.41(-5.45%)
Dec 27, 2016	1586	1809	1536	1787	4,711	+214.30(+13.63%)
Dec 23, 2016		1572	1572	1572	0	-8.35(-0.53%)
Dec 22, 2016	1531	1650	1461	1581	12,116	+242.12(+18.09%)
Dec 21, 2016	1350	1378	1325	1339	460	-38.96(-2.83%)
Dec 20, 2016	1392	1408	1350	1378	978	-25.05(-1.79%)
Dec 19, 2016	1314	1403	1289	1403	964	+114.11(+8.86%)
Dec 16, 2016	1353	1389	1280	1289	1,519	-89.06(-6.46%)
Dec 15, 2016	1405	1469	1350	1378	1,010	-50.09(-3.51%)
Dec 14, 2016	1433	1503	1336	1428	2,800	+22.26(+1.58%)
Dec 13, 2016	1233	1405	1202	1405	5,359	+197.59(+16.36%)
Dec 12, 2016	1186	1222	1186	1208	292	+22.27(+1.88%)
Dec 09, 2016	1247	1251	1183	1186	313	-47.31(-3.84%)
Dec 08, 2016	1213	1265	1199	1233	328	+8.35(+0.68%)
Dec 07, 2016	1211	1238	1194	1225	247	+13.91(+1.15%)
Dec 06, 2016	1183	1228	1174	1211	289	+30.62(+2.59%)
Dec 05, 2016	1197	1225	1155	1180	542	+0.00(+0.00%)
Dec 02, 2016	1155	1205	1149	1180	331	+33.39(+2.91%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cemtrex Inc (NQ: CETX )

Historical Prices