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 )

0.6810 USD -0.0189 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 0.7100 0.7300 0.6200 0.6810 166,242 -0.02(-2.70%)
Jan 26, 2022 0.7200 0.7223 0.6600 0.6999 335,796 +0.02(+3.52%)
Jan 25, 2022 0.6863 0.7000 0.6561 0.6761 162,400 -0.02(-3.43%)
Jan 24, 2022 0.6500 0.7102 0.6111 0.7001 774,452 -0.02(-3.01%)
Jan 21, 2022 0.7800 0.7900 0.7106 0.7218 573,965 -0.07(-8.59%)
Jan 20, 2022 0.7900 0.8400 0.7700 0.7896 214,450 +0.01(+0.71%)
Jan 19, 2022 0.8100 0.8200 0.7800 0.7840 279,348 -0.02(-2.73%)
Jan 18, 2022 0.8400 0.8693 0.8014 0.8060 255,214 -0.04(-4.81%)
Jan 14, 2022 0.8467 0 -0.02(-2.61%)
Jan 13, 2022 0.8500 0.8960 0.8500 0.8694 235,700 +0.01(+1.09%)
Jan 12, 2022 0.8500 0.9074 0.8489 0.8600 356,095 +0.01(+1.43%)
Jan 11, 2022 0.8300 0.8698 0.8101 0.8479 199,227 +0.01(+1.45%)
Jan 10, 2022 0.8200 0.8796 0.8000 0.8358 658,702 -0.02(-2.76%)
Jan 07, 2022 0.8700 0.9198 0.8400 0.8595 161,929 -0.01(-0.96%)
Jan 06, 2022 0.9200 0.9245 0.8600 0.8678 274,255 -0.06(-6.67%)
Jan 05, 2022 0.9700 0.9700 0.9021 0.9298 482,592 -0.03(-3.04%)
Jan 04, 2022 0.9300 0.9699 0.9000 0.9590 770,422 +0.06(+6.58%)
Jan 03, 2022 0.8150 0.9046 0.7926 0.8998 857,766 +0.08(+9.75%)
Dec 31, 2021 0.7884 0.8600 0.7850 0.8199 459,006 +0.02(+2.10%)
Dec 30, 2021 0.7505 0.8200 0.7500 0.8030 466,315 +0.03(+3.68%)
Dec 29, 2021 0.8300 0.8800 0.7700 0.7745 2,455,812 -0.06(-6.68%)
Dec 28, 2021 0.8400 0.8600 0.8060 0.8299 697,379 -0.01(-1.07%)
Dec 27, 2021 0.8900 0.8943 0.8235 0.8389 381,857 -0.02(-1.91%)
Dec 23, 2021 0.8425 0.8750 0.8398 0.8552 221,831 +0.01(+0.60%)
Dec 22, 2021 0.8777 0.8800 0.8311 0.8501 376,935 -0.03(-3.32%)
Dec 21, 2021 0.8589 0.9088 0.8211 0.8793 264,339 +0.02(+2.33%)
Dec 20, 2021 0.8000 0.8650 0.7910 0.8593 321,070 +0.04(+4.79%)
Dec 17, 2021 0.8400 0.8750 0.8000 0.8200 700,430 -0.02(-2.03%)
Dec 16, 2021 0.8601 0.8700 0.8251 0.8370 250,271 -0.02(-2.58%)
Dec 15, 2021 0.8500 0.8793 0.8101 0.8592 888,997 -0.05(-5.57%)
Dec 14, 2021 0.9120 1.040 0.8816 0.9099 2,345,901 -0.03(-3.21%)
Dec 13, 2021 0.9500 0.9680 0.9070 0.9401 190,805 -0.02(-1.80%)
Dec 10, 2021 1.000 1.010 0.9500 0.9573 168,825 -0.02(-2.17%)
Dec 09, 2021 1.010 1.040 0.9645 0.9785 339,747 -0.05(-5.00%)
Dec 08, 2021 0.9700 1.030 0.9702 1.030 278,357 +0.05(+4.73%)
Dec 07, 2021 0.9800 1.000 0.9600 0.9835 176,395 +0.02(+1.92%)
Dec 06, 2021 0.8800 0.9800 0.8500 0.9650 1,191,604 +0.08(+9.62%)
Dec 03, 2021 0.9500 0.9500 0.8800 0.8803 455,448 -0.07(-7.52%)
Dec 02, 2021 0.9600 0.9886 0.9378 0.9519 356,092 -0.02(-1.86%)
Dec 01, 2021 1.030 1.030 0.9520 0.9699 553,753 -0.05(-4.91%)
Nov 30, 2021 1.050 1.060 1.000 1.020 418,905 -0.03(-2.86%)
Nov 29, 2021 1.050 1.060 1.020 1.050 376,293 -0.01(-1.41%)
Nov 26, 2021 1.040 1.070 1.030 1.065 156,420 -0.02(-1.39%)
Nov 24, 2021 1.020 1.080 1.000 1.080 564,681 +0.06(+5.88%)
Nov 23, 2021 1.070 1.120 1.020 1.020 890,947 -0.08(-7.27%)
Nov 22, 2021 1.130 1.150 1.070 1.100 681,092 -0.06(-5.17%)
Nov 19, 2021 1.130 1.190 1.120 1.160 586,073 +0.01(+0.87%)
Nov 18, 2021 1.200 1.150 1.140 1.150 1,099,306 -0.07(-5.74%)
Nov 17, 2021 1.270 1.280 1.170 1.220 1,025,821 -0.06(-4.69%)
Nov 16, 2021 1.260 1.290 1.230 1.280 591,532 +0.01(+0.79%)
Nov 15, 2021 1.300 1.310 1.240 1.270 963,070 -0.02(-1.55%)
Nov 12, 2021 1.280 1.310 1.270 1.290 685,961 +0.01(+0.78%)
Nov 11, 2021 1.250 1.320 1.230 1.280 549,175 +0.04(+3.23%)
Nov 10, 2021 1.290 1.240 1,096,046 -0.09(-6.77%)
Nov 09, 2021 1.390 1.409 1.300 1.330 2,308,428 -0.08(-5.67%)
Nov 08, 2021 1.400 1.450 1.380 1.410 2,026,425 -0.02(-1.40%)
Nov 05, 2021 1.490 1.500 1.390 1.430 1,711,011 -0.04(-2.72%)
Nov 04, 2021 1.440 1.550 1.380 1.470 3,904,447 +0.03(+2.08%)
Nov 03, 2021 1.310 1.440 1.280 1.440 4,878,920 +0.12(+9.09%)
Nov 02, 2021 1.350 1.350 1.280 1.320 2,643,532 -0.03(-2.22%)
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.