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 )

3.060 +0.030 (+0.99%)

Streaming Delayed Price Updated: 12:32 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	3.070	3.180	3.060	3.060	927	+0.03(+0.99%)
Apr 17, 2024	3.090	3.100	3.030	3.030	12,160	-0.17(-5.31%)
Apr 16, 2024	3.580	3.580	3.200	3.200	20,635	-0.06(-1.84%)
Apr 15, 2024	3.290	3.324	3.260	3.260	5,681	-0.08(-2.40%)
Apr 12, 2024	3.510	3.510	3.310	3.340	5,843	-0.01(-0.30%)
Apr 11, 2024	3.300	3.494	3.300	3.350	2,591	+0.11(+3.40%)
Apr 10, 2024	3.240	3.600	3.220	3.240	64,132	-0.27(-7.69%)
Apr 09, 2024	3.535	3.535	3.430	3.510	3,140	+0.01(+0.29%)
Apr 08, 2024	3.450	3.636	3.200	3.500	6,386	+0.00(+0.00%)
Apr 05, 2024	3.840	4.000	3.271	3.500	39,105	-0.45(-11.39%)
Apr 04, 2024	3.850	3.983	3.800	3.950	6,488	+0.08(+2.12%)
Apr 03, 2024	4.040	4.040	3.810	3.868	1,896	-0.08(-2.06%)
Apr 02, 2024	4.000	4.000	3.870	3.950	10,373	-0.07(-1.75%)
Apr 01, 2024	4.100	4.300	4.010	4.020	11,636	-0.17(-4.06%)
Mar 28, 2024	4.140	4.340	4.140	4.190	15,598	-0.07(-1.64%)
Mar 27, 2024	4.090	4.380	4.090	4.260	7,537	+0.18(+4.41%)
Mar 26, 2024	4.110	4.300	4.070	4.080	11,323	-0.03(-0.73%)
Mar 25, 2024	4.080	4.410	4.050	4.110	10,807	-0.07(-1.67%)
Mar 22, 2024	4.300	4.486	4.150	4.180	16,846	-0.22(-5.00%)
Mar 21, 2024	4.500	4.583	4.240	4.400	69,948	-0.09(-2.00%)
Mar 20, 2024	3.630	4.666	3.610	4.490	389,666	+0.96(+27.20%)
Mar 19, 2024	3.500	3.650	3.500	3.530	8,718	-0.02(-0.56%)
Mar 18, 2024	3.530	3.720	3.340	3.550	9,809	+0.23(+6.84%)
Mar 15, 2024	3.390	3.500	3.200	3.323	11,177	-0.07(-1.99%)
Mar 14, 2024	3.610	3.759	3.390	3.390	15,355	-0.30(-8.13%)
Mar 13, 2024	3.830	3.945	3.620	3.690	47,993	-0.03(-0.81%)
Mar 12, 2024	3.750	3.990	3.570	3.720	65,713	+0.03(+0.81%)
Mar 11, 2024	3.880	4.080	3.670	3.690	37,692	-0.31(-7.75%)
Mar 08, 2024	4.010	4.180	3.550	4.000	49,840	-0.20(-4.76%)
Mar 07, 2024	4.860	4.860	4.130	4.200	110,663	-0.50(-10.64%)
Mar 06, 2024	3.720	5.760	3.560	4.700	1,031,460	+1.20(+34.29%)
Mar 05, 2024	3.820	3.820	3.375	3.500	25,351	-0.26(-6.91%)
Mar 04, 2024	3.770	3.884	3.620	3.760	36,252	-0.02(-0.53%)
Mar 01, 2024	3.520	3.980	3.510	3.780	22,803	+0.03(+0.80%)
Feb 29, 2024	3.750	3.900	3.620	3.750	27,819	+0.01(+0.27%)
Feb 28, 2024	3.320	3.750	3.320	3.740	34,554	+0.33(+9.68%)
Feb 27, 2024	3.325	3.486	3.150	3.410	39,962	+0.15(+4.60%)
Feb 26, 2024	3.255	3.355	3.100	3.260	19,108	+0.02(+0.64%)
Feb 23, 2024	3.240	3.369	3.114	3.239	16,195	-0.14(-4.20%)
Feb 22, 2024	3.123	3.410	3.050	3.381	44,824	+0.36(+11.96%)
Feb 21, 2024	3.160	3.215	3.020	3.020	18,179	-0.18(-5.63%)
Feb 20, 2024	3.210	3.373	3.150	3.200	11,849	-0.01(-0.31%)
Feb 16, 2024	3.290	3.300	3.161	3.210	14,363	+0.02(+0.63%)
Feb 15, 2024	3.100	3.190	3.100	3.190	6,238	+0.09(+2.90%)
Feb 14, 2024	3.320	3.320	3.100	3.100	6,833	+0.05(+1.64%)
Feb 13, 2024	3.840	3.840	2.910	3.050	62,228	-0.68(-18.23%)
Feb 12, 2024	3.750	3.890	3.610	3.730	25,665	+0.08(+2.19%)
Feb 09, 2024	3.320	3.700	3.300	3.650	36,755	+0.45(+14.06%)
Feb 08, 2024	3.220	3.440	3.170	3.200	13,932	-0.03(-0.93%)
Feb 07, 2024	3.250	3.305	3.200	3.230	4,206	-0.12(-3.58%)
Feb 06, 2024	3.160	3.374	3.120	3.350	12,062	+0.15(+4.69%)
Feb 05, 2024	3.310	3.528	3.200	3.200	16,309	-0.01(-0.31%)
Feb 02, 2024	3.360	3.650	3.210	3.210	32,071	-0.37(-10.34%)

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