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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

1.140 -0.640 (-35.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 6.296 6.702 5.954 6.237 5,743 +0.64(+11.38%)
Nov 30, 2022 6.447 6.650 5.425 5.600 14,573 -1.05(-15.75%)
Nov 29, 2022 7.350 7.346 5.460 6.646 8,476 -0.35(-5.05%)
Nov 28, 2022 7.525 7.623 7.000 7.000 1,537 -0.17(-2.44%)
Nov 25, 2022 7.427 7.630 7.175 7.175 1,758 -0.41(-5.36%)
Nov 23, 2022 7.633 7.633 7.003 7.581 414 +0.23(+3.14%)
Nov 22, 2022 7.700 7.864 7.045 7.350 2,491 -0.15(-1.96%)
Nov 21, 2022 8.400 8.400 7.045 7.497 2,261 -0.53(-6.63%)
Nov 18, 2022 7.753 8.925 7.753 8.029 1,225 +0.33(+4.27%)
Nov 17, 2022 8.050 8.435 7.700 7.700 1,059 -0.22(-2.78%)
Nov 16, 2022 8.750 8.890 7.739 7.920 1,579 -0.72(-8.34%)
Nov 15, 2022 9.100 9.005 8.050 8.642 2,673 +0.52(+6.42%)
Nov 14, 2022 7.868 8.750 7.868 8.120 4,705 +0.59(+7.91%)
Nov 11, 2022 7.035 7.809 7.032 7.525 2,187 +0.48(+6.75%)
Nov 10, 2022 7.350 7.868 6.825 7.049 2,967 -0.15(-2.04%)
Nov 09, 2022 7.346 8.046 7.084 7.196 3,863 -0.12(-1.63%)
Nov 08, 2022 7.000 7.350 6.779 7.315 5,887 +0.51(+7.46%)
Nov 07, 2022 7.080 7.080 6.650 6.808 1,134 +0.01(+0.15%)
Nov 04, 2022 7.045 7.091 6.440 6.797 566 +0.08(+1.25%)
Nov 03, 2022 7.000 7.350 6.335 6.713 3,169 -0.29(-4.15%)
Nov 02, 2022 6.650 7.350 6.650 7.003 3,682 +0.34(+5.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.