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 )

0.2765 -0.0235 (-7.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	1085	1119	1085	1102	188	+30.61(+2.86%)
Sep 29, 2016	1133	1141	1071	1071	359	-75.14(-6.55%)
Sep 28, 2016	1108	1172	1102	1147	355	+47.31(+4.30%)
Sep 27, 2016	1094	1113	1071	1099	307	+8.35(+0.77%)
Sep 26, 2016	1094	1109	1046	1091	234	+11.13(+1.03%)
Sep 23, 2016	1138	1152	1080	1080	224	-61.22(-5.37%)
Sep 22, 2016	1127	1166	1105	1141	354	+30.61(+2.76%)
Sep 21, 2016	1122	1138	1094	1110	293	-22.26(-1.97%)
Sep 20, 2016	1124	1144	1105	1133	333	-2.79(-0.25%)
Sep 19, 2016	1066	1163	1066	1135	542	+52.88(+4.88%)
Sep 16, 2016	1063	1122	1046	1083	639	+19.48(+1.83%)
Sep 15, 2016	1102	1105	1060	1063	566	-30.61(-2.80%)
Sep 14, 2016	1135	1166	1085	1094	516	-52.88(-4.61%)
Sep 13, 2016	1236	1252	1141	1147	329	-75.14(-6.15%)
Sep 12, 2016	1074	1222	1052	1222	1,146	+130.80(+11.99%)
Sep 09, 2016	1177	1183	1030	1091	1,567	-94.62(-7.98%)
Sep 08, 2016	1197	1252	1183	1186	627	-2.78(-0.23%)
Sep 07, 2016	1341	1358	1144	1188	1,242	-153.07(-11.41%)
Sep 06, 2016	1364	1392	1322	1341	767	-22.26(-1.63%)
Sep 02, 2016	1400	1364	1364	1364	373	-55.67(-3.92%)
Sep 01, 2016	1422	1436	1392	1419	198	-2.78(-0.20%)
Aug 31, 2016	1525	1567	1394	1422	971	-102.97(-6.75%)
Aug 30, 2016	1486	1570	1472	1525	1,365	+83.49(+5.79%)
Aug 29, 2016	1336	1486	1322	1442	1,785	+105.76(+7.92%)
Aug 26, 2016	1350	1373	1325	1336	259	-5.57(-0.42%)
Aug 25, 2016	1361	1375	1341	1341	276	-30.61(-2.23%)
Aug 24, 2016	1308	1414	1308	1372	825	+66.79(+5.12%)
Aug 23, 2016	1252	1330	1230	1305	1,006	+13.91(+1.08%)
Aug 22, 2016	1325	1345	1269	1291	632	-69.57(-5.11%)
Aug 19, 2016	1422	1422	1322	1361	818	-75.14(-5.23%)
Aug 18, 2016	1414	1458	1392	1436	396	+27.83(+1.98%)
Aug 17, 2016	1322	1444	1322	1408	960	+100.19(+7.66%)
Aug 16, 2016	1447	1489	1294	1308	2,417	-194.82(-12.96%)
Aug 15, 2016	1578	1587	1494	1503	881	-75.14(-4.76%)
Aug 12, 2016	1600	1600	1548	1578	791	-13.91(-0.87%)
Aug 11, 2016	1592	1611	1531	1592	1,206	+13.91(+0.88%)
Aug 10, 2016	1558	1591	1484	1578	1,218	+13.92(+0.89%)
Aug 09, 2016	1648	1673	1522	1564	2,069	-91.84(-5.55%)
Aug 08, 2016	1614	1834	1572	1656	12,419	+244.90(+17.36%)
Aug 05, 2016	1325	1414	1277	1411	853	+86.28(+6.51%)
Aug 04, 2016	1405	1407	1322	1325	581	-89.06(-6.30%)
Aug 03, 2016	1272	1438	1264	1414	1,074	+97.41(+7.40%)
Aug 02, 2016	1328	1336	1208	1316	1,441	-41.75(-3.07%)
Aug 01, 2016	1461	1475	1277	1358	2,000	-102.97(-7.05%)
Jul 29, 2016	1508	1525	1444	1461	507	-44.53(-2.96%)
Jul 28, 2016	1553	1558	1478	1506	415	-8.35(-0.55%)
Jul 27, 2016	1508	1625	1461	1514	1,139	+19.48(+1.30%)
Jul 26, 2016	1553	1717	1397	1494	3,756	-19.48(-1.29%)
Jul 25, 2016	1425	1584	1419	1514	2,154	+105.76(+7.51%)
Jul 22, 2016	1333	1472	1333	1408	3,526	+75.14(+5.64%)
Jul 21, 2016	1252	1341	1249	1333	1,643	+89.06(+7.16%)
Jul 20, 2016	1197	1250	1197	1244	660	+33.39(+2.76%)
Jul 19, 2016	1186	1227	1158	1211	579	+41.75(+3.57%)
Jul 18, 2016	1155	1222	1088	1169	900	+41.74(+3.70%)
Jul 15, 2016	1113	1149	1056	1127	1,257	+0.00(+0.00%)
Jul 14, 2016	1138	1154	1113	1127	609	-27.83(-2.41%)
Jul 13, 2016	1191	1208	1135	1155	703	-30.61(-2.58%)
Jul 12, 2016	1211	1272	1149	1186	2,241	+11.13(+0.95%)
Jul 11, 2016	1099	1194	1063	1174	1,594	+91.84(+8.48%)
Jul 08, 2016	1102	1088	1030	1083	641	-5.56(-0.51%)
Jul 07, 2016	1102	1102	1063	1088	356	+55.66(+5.39%)
Jul 05, 2016	1032	1033	949.01	1032	666	+0.00(+0.00%)

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