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 )

0.2100 +0.0168 (+8.70%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2018	42672	42672	40320	41328	4	-840.00(-1.99%)
Feb 27, 2018	43008	43680	41832	42168	1	-1008.00(-2.33%)
Feb 26, 2018	43344	44018	41580	43176	8	+504.00(+1.18%)
Feb 23, 2018	43008	43999	42336	42672	3	-336.00(-0.78%)
Feb 22, 2018	43698	44520	42672	43008	1	-840.00(-1.92%)
Feb 21, 2018	44016	44016	43178	43848	2	-168.00(-0.38%)
Feb 20, 2018	43344	45360	42842	44016	2	+0.00(+0.00%)
Feb 16, 2018		44016	44016	44016	0	-336.00(-0.76%)
Feb 15, 2018	45192	45698	44201	44352	1	+672.00(+1.54%)
Feb 14, 2018	46368	47964	43092	43680	10	-2352.00(-5.11%)
Feb 13, 2018	43848	46460	42000	46032	2	+2352.00(+5.38%)
Feb 12, 2018	42336	44496	42000	43680	2	+1680.00(+4.00%)
Feb 09, 2018	44520	45699	39816	42000	11	-2184.00(-4.94%)
Feb 08, 2018	46200	49224	44591	44184	4	-1344.00(-2.95%)
Feb 07, 2018	46536	46706	45444	45528	2	-1176.00(-2.52%)
Feb 06, 2018	47040	48169	46536	46704	2	-1008.00(-2.11%)
Feb 05, 2018	48048	48965	47393	47712	3	-336.00(-0.70%)
Feb 02, 2018	47544	48720	47040	48048	3	+672.00(+1.42%)
Feb 01, 2018	47040	48384	47040	47376	2	+168.00(+0.36%)
Jan 31, 2018	49224	49224	47208	47208	3	-1512.00(-3.10%)
Jan 30, 2018	48888	49392	48888	48720	1	-168.00(-0.34%)
Jan 29, 2018	49560	50400	47381	48888	4	-336.00(-0.68%)
Jan 26, 2018	50400	51072	48401	49224	5	-1344.00(-2.66%)
Jan 25, 2018	51072	51912	48065	50568	8	-519.10(-1.02%)
Jan 24, 2018	55608	59976	50232	51087	77	+3768.20(+7.96%)
Jan 23, 2018	49224	49224	46200	47319	4	-1905.10(-3.87%)
Jan 22, 2018	50736	51408	49058	49224	5	-1008.00(-2.01%)
Jan 19, 2018	50232	50904	49241	50232	6	+504.00(+1.01%)
Jan 18, 2018	49728	51072	48137	49728	8	+1344.00(+2.78%)
Jan 17, 2018	44352	51576	44352	48384	30	+4368.00(+9.92%)
Jan 16, 2018	43680	43848	43512	44016	7	+588.00(+1.35%)
Jan 12, 2018		43428	43428	43428	0	+420.00(+0.98%)
Jan 11, 2018	43008	43915	42336	43008	5	-336.00(-0.78%)
Jan 10, 2018	43008	44268	42748	43344	4	+336.00(+0.78%)
Jan 09, 2018	44520	45360	42840	43008	5	-2184.00(-4.83%)
Jan 08, 2018	45528	45528	45024	45192	1	-168.00(-0.37%)
Jan 05, 2018	45024	45528	44705	45360	3	+336.00(+0.75%)
Jan 04, 2018	45024	45024	44520	45024	3	+168.00(+0.37%)
Jan 03, 2018	45024	45696	44520	44856	2	+336.00(+0.75%)
Jan 02, 2018	43848	45360	43433	44520	4	+1705.20(+3.98%)
Dec 29, 2017		42815	42815	42815	0	-697.20(-1.60%)
Dec 28, 2017	43680	43680	42840	43512	3	+168.00(+0.39%)
Dec 27, 2017	45360	45360	43176	43344	7	-2016.00(-4.44%)
Dec 26, 2017	47208	47208	44184	45360	5	-1512.00(-3.23%)
Dec 22, 2017	46200	47376	45696	46872	3	+336.00(+0.72%)
Dec 21, 2017	45024	47544	44849	46536	6	+1344.00(+2.97%)
Dec 20, 2017	44016	46200	43008	45192	4	+1680.00(+3.86%)
Dec 19, 2017	44352	45024	43176	43512	2	-840.00(-1.89%)
Dec 18, 2017	42000	44520	42000	44352	4	+2352.00(+5.60%)
Dec 15, 2017	44688	44856	42000	42000	2	-2352.00(-5.30%)
Dec 14, 2017	43680	44856	43680	44352	4	+1176.00(+2.72%)
Dec 13, 2017	42000	45192	42000	43176	5	+1512.00(+3.63%)
Dec 12, 2017	43344	44671	41664	41664	2	-1680.00(-3.88%)
Dec 11, 2017	45360	45684	42000	43344	6	-1619.50(-3.60%)
Dec 08, 2017	45360	45360	43492	44964	4	+947.50(+2.15%)
Dec 07, 2017	46200	47712	41328	44016	11	+1848.00(+4.38%)
Dec 06, 2017	44016	44016	39984	42168	6	-1512.00(-3.46%)
Dec 05, 2017	45024	45192	43680	43680	3	-1176.00(-2.62%)
Dec 04, 2017	45360	45360	44352	44856	3	-336.00(-0.74%)

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