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 )

0.2977 -0.0078 (-2.55%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 2, 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, 2023	7.620	8.165	7.610	8.094	10,616	+0.47(+6.22%)
Feb 27, 2023	7.500	7.804	7.500	7.620	6,386	+0.12(+1.60%)
Feb 24, 2023	7.340	7.700	7.276	7.500	15,513	-0.01(-0.13%)
Feb 23, 2023	7.650	7.780	7.300	7.510	27,104	-0.29(-3.72%)
Feb 22, 2023	7.620	7.850	7.470	7.800	10,304	-0.05(-0.64%)
Feb 21, 2023	8.190	8.227	7.650	7.850	31,629	-0.48(-5.76%)
Feb 17, 2023	8.500	8.550	7.910	8.330	49,725	-0.29(-3.36%)
Feb 16, 2023	8.480	9.060	8.370	8.620	50,150	-0.32(-3.58%)
Feb 15, 2023	8.870	9.470	8.213	8.940	171,345	-1.29(-12.61%)
Feb 14, 2023	10.63	11.37	9.910	10.23	209,651	-0.77(-7.00%)
Feb 13, 2023	12.70	13.60	10.51	11.00	701,160	-1.60(-12.70%)
Feb 10, 2023	10.11	14.46	9.416	12.60	1,086,618	+2.35(+22.93%)
Feb 09, 2023	9.690	11.13	9.300	10.25	408,520	+0.72(+7.56%)
Feb 08, 2023	10.07	10.07	9.110	9.530	97,124	-0.46(-4.60%)
Feb 07, 2023	10.27	11.15	9.550	9.990	169,870	-0.02(-0.20%)
Feb 06, 2023	9.890	11.32	8.990	10.01	397,006	+0.22(+2.25%)
Feb 03, 2023	9.160	10.94	9.160	9.790	168,752	-0.11(-1.11%)
Feb 02, 2023	9.970	11.53	8.930	9.900	835,191	-1.90(-16.10%)
Feb 01, 2023	6.870	12.39	6.870	11.80	1,260,672	+4.79(+68.33%)
Jan 31, 2023	6.550	7.490	6.310	7.010	247,431	+0.41(+6.21%)
Jan 30, 2023	6.380	6.900	6.190	6.600	80,037	+0.32(+5.10%)
Jan 27, 2023	6.550	7.220	5.967	6.280	251,161	+0.38(+6.44%)
Jan 26, 2023	5.700	6.730	5.350	5.900	236,741	+0.55(+10.28%)
Jan 25, 2023	5.660	6.240	5.120	5.350	190,860	-0.08(-1.45%)
Jan 20, 2023				5.428	0	-0.92(-14.55%)
Jan 19, 2023	6.657	6.825	6.247	6.353	6,496	-0.58(-8.43%)
Jan 18, 2023	6.825	7.315	6.657	6.937	11,272	+0.12(+1.80%)
Jan 17, 2023	6.384	6.989	6.384	6.814	6,269	+0.41(+6.45%)
Jan 13, 2023	5.810	6.608	5.250	6.402	19,783	+0.62(+10.71%)
Jan 12, 2023	5.950	5.950	5.471	5.782	17,914	-0.37(-6.03%)
Jan 11, 2023	6.118	6.300	4.935	6.153	63,355	+0.42(+7.26%)
Jan 10, 2023	5.950	5.950	4.939	5.737	12,956	-0.11(-1.86%)
Jan 09, 2023	5.950	5.950	5.415	5.845	8,074	+0.25(+4.38%)
Jan 06, 2023	5.775	5.775	5.180	5.600	13,635	+0.26(+4.92%)
Jan 05, 2023	5.239	5.908	5.082	5.338	20,322	+0.09(+1.67%)
Jan 04, 2023	4.795	5.600	4.795	5.250	34,100	+0.70(+15.38%)
Jan 03, 2023	4.410	4.585	4.214	4.550	11,244	+0.22(+5.09%)
Dec 30, 2022	4.900	4.900	4.095	4.330	22,703	-0.26(-5.64%)
Dec 29, 2022	4.357	4.725	3.955	4.588	22,281	+0.51(+12.63%)
Dec 28, 2022	4.200	4.515	3.951	4.074	34,134	-0.23(-5.37%)
Dec 27, 2022	3.475	4.511	3.437	4.305	100,275	+0.83(+23.74%)
Dec 23, 2022	3.500	4.112	3.150	3.479	62,087	+0.21(+6.31%)
Dec 22, 2022	3.850	3.850	3.192	3.272	17,203	-0.23(-6.50%)
Dec 21, 2022	4.130	4.130	3.262	3.500	38,017	-0.16(-4.40%)
Dec 20, 2022	3.850	4.763	3.553	3.661	95,492	-0.24(-6.19%)
Dec 19, 2022	4.550	4.662	3.675	3.902	29,340	-0.47(-10.80%)
Dec 16, 2022	5.425	6.311	4.235	4.375	55,502	-1.58(-26.47%)
Dec 15, 2022	5.950	10.85	5.607	5.950	224,163	+0.24(+4.23%)
Dec 14, 2022	6.272	6.272	5.600	5.708	8,232	-0.60(-9.49%)
Dec 13, 2022	5.635	7.683	5.600	6.307	5,552	+0.70(+12.48%)
Dec 12, 2022	5.831	6.191	5.527	5.607	1,179	+0.00(+0.00%)
Dec 09, 2022	6.279	6.279	5.600	5.607	534	-0.52(-8.51%)
Dec 08, 2022	6.475	6.475	5.460	6.128	3,901	-0.16(-2.56%)
Dec 07, 2022	5.981	6.643	5.810	6.290	1,402	+0.03(+0.45%)
Dec 06, 2022	6.580	6.874	5.985	6.261	2,020	-0.42(-6.34%)
Dec 05, 2022	6.447	6.825	6.447	6.685	1,296	+0.38(+6.05%)
Dec 02, 2022	7.000	7.000	6.069	6.303	4,592	+0.07(+1.07%)

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