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, 2024 3.700 4.100 2.930 4.100 688,347 +0.59(+16.81%)
Jan 30, 2024 3.640 3.640 3.475 3.510 5,828 -0.13(-3.61%)
Jan 29, 2024 3.640 3.745 3.640 3.641 3,327 -0.01(-0.24%)
Jan 26, 2024 3.610 3.700 3.540 3.650 6,598 +0.08(+2.24%)
Jan 25, 2024 3.480 3.670 3.461 3.570 6,550 +0.06(+1.71%)
Jan 24, 2024 3.720 3.750 3.510 3.510 2,788 -0.14(-3.84%)
Jan 23, 2024 3.740 3.800 3.600 3.650 12,637 -0.09(-2.41%)
Jan 22, 2024 3.760 3.910 3.740 3.740 7,289 +0.00(+0.00%)
Jan 19, 2024 3.950 3.954 3.740 3.740 22,377 +0.00(+0.00%)
Jan 18, 2024 3.980 3.980 3.660 3.740 59,782 -0.55(-12.82%)
Jan 17, 2024 4.360 4.400 4.190 4.290 8,788 -0.09(-2.05%)
Jan 16, 2024 4.590 4.540 4.090 4.380 14,710 -0.22(-4.78%)
Jan 12, 2024 4.610 4.730 4.490 4.600 22,677 -0.01(-0.22%)
Jan 11, 2024 4.660 4.856 4.559 4.610 9,513 -0.14(-2.95%)
Jan 10, 2024 4.810 4.898 4.650 4.750 11,679 -0.10(-2.06%)
Jan 09, 2024 4.800 4.990 4.804 4.850 9,825 -0.01(-0.29%)
Jan 08, 2024 4.650 4.970 4.650 4.864 16,845 +0.14(+3.05%)
Jan 05, 2024 4.780 4.780 4.720 4.720 602 -0.06(-1.25%)
Jan 04, 2024 4.695 4.800 4.610 4.780 11,217 +0.21(+4.61%)
Jan 03, 2024 4.910 4.910 4.558 4.569 8,088 -0.20(-4.21%)
Jan 02, 2024 4.850 4.850 4.730 4.770 7,882 -0.24(-4.79%)
Dec 29, 2023 4.850 5.170 4.850 5.010 18,960 +0.07(+1.42%)
Dec 28, 2023 5.240 5.302 4.820 4.940 28,647 -0.24(-4.63%)
Dec 27, 2023 5.350 5.410 5.120 5.180 9,705 -0.22(-4.07%)
Dec 26, 2023 5.400 5.400 5.170 5.400 13,854 +0.01(+0.19%)
Dec 22, 2023 6.180 6.490 5.130 5.390 122,114 -1.10(-16.95%)
Dec 21, 2023 5.850 6.490 5.850 6.490 51,969 +0.57(+9.63%)
Dec 20, 2023 5.790 6.210 5.570 5.920 23,176 +0.27(+4.75%)
Dec 19, 2023 5.560 5.670 5.557 5.652 4,209 +0.00(+0.03%)
Dec 18, 2023 5.760 5.908 5.600 5.650 9,333 +0.01(+0.18%)
Dec 15, 2023 5.900 5.980 5.570 5.640 7,630 -0.15(-2.55%)
Dec 14, 2023 5.590 5.787 5.520 5.787 4,051 +0.17(+2.98%)
Dec 13, 2023 5.360 5.631 5.360 5.620 2,146 -0.09(-1.58%)
Dec 12, 2023 5.830 5.830 5.710 5.710 2,868 -0.03(-0.52%)
Dec 11, 2023 5.870 5.870 5.740 5.740 826 -0.07(-1.20%)
Dec 08, 2023 5.730 5.840 5.670 5.810 4,370 -0.04(-0.68%)
Dec 07, 2023 5.770 5.900 5.770 5.850 2,054 -0.15(-2.50%)
Dec 06, 2023 5.850 6.250 5.820 6.000 17,053 +0.05(+0.85%)
Dec 05, 2023 5.840 5.980 5.760 5.949 3,510 +0.20(+3.46%)
Dec 04, 2023 6.020 6.045 5.668 5.750 6,818 -0.32(-5.27%)
Dec 01, 2023 5.850 6.380 5.600 6.070 41,441 +0.37(+6.55%)
Nov 30, 2023 5.619 5.990 5.619 5.697 19,553 -0.15(-2.62%)
Nov 29, 2023 5.700 6.000 5.700 5.850 15,513 +0.27(+4.91%)
Nov 28, 2023 5.550 5.980 5.550 5.576 8,072 -0.02(-0.43%)
Nov 27, 2023 5.550 5.780 5.340 5.600 8,562 +0.04(+0.70%)
Nov 24, 2023 5.710 5.747 5.561 5.561 3,374 -0.17(-2.95%)
Nov 22, 2023 5.430 6.000 5.390 5.730 34,732 +0.38(+7.17%)
Nov 21, 2023 5.190 5.346 5.190 5.346 2,894 +0.04(+0.69%)
Nov 20, 2023 5.220 5.415 5.220 5.310 4,900 -0.07(-1.31%)
Nov 17, 2023 5.000 5.440 5.000 5.380 14,189 +0.33(+6.54%)
Nov 16, 2023 4.910 5.060 4.880 5.050 7,256 +0.01(+0.20%)
Nov 15, 2023 5.070 5.070 4.910 5.040 2,423 +0.07(+1.41%)
Nov 14, 2023 4.990 5.090 4.910 4.970 7,278 -0.01(-0.23%)
Nov 13, 2023 5.100 5.100 4.880 4.982 5,310 -0.01(-0.17%)
Nov 10, 2023 4.870 5.090 4.860 4.990 9,556 +0.02(+0.40%)
Nov 09, 2023 4.850 5.090 4.840 4.970 9,268 -0.01(-0.20%)
Nov 08, 2023 4.970 5.049 4.910 4.980 4,771 -0.13(-2.48%)
Nov 07, 2023 4.800 5.140 4.800 5.106 10,455 +0.16(+3.16%)
Nov 06, 2023 4.820 4.950 4.650 4.950 6,457 +0.08(+1.64%)
Nov 03, 2023 4.380 4.990 4.280 4.870 23,587 +0.49(+11.19%)
Nov 02, 2023 4.060 4.380 3.910 4.380 50,206 +0.43(+10.89%)
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.