Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETXP )

N/A UNCHANGED
Last Price Updated: 2:59 PM EST, Jan 19, 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 (%)
Apr 30, 2020 0.6046 0.6046 0.6044 0.6044 443 +0.00(+0.00%)
Apr 29, 2020 0.6044 0.6044 0.6044 0.6044 1,944 +0.01(+1.25%)
Apr 28, 2020 0.5970 0.5970 0.5970 5 +0.00(+0.00%)
Apr 27, 2020 0.5970 0.5970 0.5970 128 +0.00(+0.00%)
Apr 23, 2020 0.5970 0.5970 0.5970 0 +0.07(+12.68%)
Apr 22, 2020 0.5298 0.5298 0.5298 0.5298 195 -0.14(-21.09%)
Apr 21, 2020 0.6714 0.6714 0.6714 88 +0.00(+0.00%)
Apr 20, 2020 0.6714 0.6714 0.6714 0.6714 344 +0.01(+1.09%)
Apr 17, 2020 0.7462 0.7462 0.5074 0.6642 14,071 -0.01(-1.90%)
Apr 16, 2020 0.9199 0.9199 0.6770 0.6770 7,079 -0.12(-15.21%)
Apr 13, 2020 0.7985 0.7985 0.7985 0 +0.00(+0.00%)
Apr 09, 2020 0.7985 0.7985 0.7910 0.7985 6,432 +0.00(+0.00%)
Apr 07, 2020 0.7985 0.7985 0.7985 0 +0.00(+0.00%)
Apr 06, 2020 0.7985 0.7985 0.7985 105 +0.00(+0.00%)
Apr 03, 2020 0.7985 0.7985 0.7985 12 +0.00(+0.00%)
Apr 02, 2020 0.7985 0.7985 0.7985 92 +0.00(+0.00%)
Apr 01, 2020 0.7985 0.7985 0.7985 68 +0.00(+0.00%)
Mar 31, 2020 0.7985 0.7985 0.7985 140 +0.00(+0.00%)
Mar 30, 2020 0.9701 1.119 0.7985 0.7985 5,574 -0.47(-37.06%)
Mar 27, 2020 1.060 1.269 0.9663 1.269 9,916 +0.36(+39.36%)
Mar 26, 2020 0.9103 0.9103 0.9103 1 +0.00(+0.00%)
Mar 25, 2020 0.9103 0.9103 0.9103 2 +0.00(+0.00%)
Mar 24, 2020 0.9103 0.9103 0.9103 0.9103 1,127 +0.01(+1.65%)
Mar 23, 2020 0.8955 0.8955 0.8955 0.8955 6,752 -0.19(-17.23%)
Mar 20, 2020 1.082 1.082 1.082 17 +0.00(+0.00%)
Mar 19, 2020 1.082 1.179 1.082 1.082 3,149 -0.00(-0.01%)
Mar 18, 2020 1.082 1.175 1.082 1.082 16,684 -0.01(-0.68%)
Mar 17, 2020 1.089 1.089 1.082 1.089 32,914 +0.00(+0.00%)
Mar 16, 2020 1.194 1.418 1.089 1.089 1,401 +0.01(+0.69%)
Mar 12, 2020 1.082 1.082 1.082 0 -0.07(-6.45%)
Mar 11, 2020 1.157 1.157 1.157 5 +0.00(+0.00%)
Mar 10, 2020 1.157 1.157 1.157 2 +0.00(+0.00%)
Mar 09, 2020 1.261 1.354 1.157 1.157 2,193 -0.19(-13.89%)
Mar 06, 2020 1.343 1.343 1.343 24 +0.00(+0.00%)
Mar 05, 2020 1.343 1.343 1.343 2 +0.00(+0.00%)
Mar 02, 2020 1.343 1.343 1.343 0 -0.08(-5.51%)
Feb 28, 2020 1.422 1.422 1.422 1.422 134 -0.00(-0.26%)
Feb 27, 2020 1.513 1.513 1.425 1.425 3,166 -0.18(-10.96%)
Feb 26, 2020 1.601 1.601 1.601 121 +0.00(+0.00%)
Feb 24, 2020 1.601 1.601 1.601 0 -0.08(-4.67%)
Feb 21, 2020 1.679 1.679 1.679 1.679 536 +0.11(+7.14%)
Feb 20, 2020 1.709 1.709 1.567 1.567 4,387 +0.00(+0.00%)
Feb 19, 2020 1.321 1.582 1.269 1.567 14,848 +0.32(+25.49%)
Feb 18, 2020 1.231 1.254 1.226 1.249 2,711 +0.12(+10.82%)
Feb 14, 2020 1.067 1.127 1.067 1.127 5,360 +0.07(+6.49%)
Feb 13, 2020 1.058 1.058 1.058 408 +0.00(+0.00%)
Feb 12, 2020 1.127 1.127 0.8507 1.058 4,190 -0.05(-4.19%)
Feb 11, 2020 0.9253 1.104 0.9105 1.104 1,648 -0.01(-1.33%)
Feb 10, 2020 1.119 1.127 0.7611 1.119 9,533 -0.02(-1.53%)
Feb 07, 2020 0.6839 1.485 0.6839 1.137 186,943 +0.43(+60.35%)
Feb 06, 2020 0.7089 0.7089 0.7089 0.7089 154 -0.13(-15.18%)
Feb 05, 2020 0.8656 0.8656 0.7238 0.8358 820 +0.13(+17.89%)
Feb 04, 2020 0.7433 0.7611 0.7089 0.7089 15,055 -0.13(-15.18%)
Feb 03, 2020 0.8358 0.8358 0.8358 96 +0.00(+0.00%)
Jan 31, 2020 0.8208 0.8358 0.6900 0.8358 45,697 +0.02(+1.91%)
Jan 30, 2020 0.6417 0.8691 0.6417 0.8201 5,720 +0.15(+21.50%)
Jan 29, 2020 0.6750 0.6750 0.6750 0.6750 1,826 -0.06(-8.17%)
Jan 28, 2020 0.7350 0.7350 0.7350 6 +0.00(+0.00%)
Jan 27, 2020 0.7388 0.7462 0.7247 0.7350 20,668 +0.09(+13.21%)
Jan 24, 2020 0.6493 0.6493 0.6493 0.6493 268 -0.07(-9.36%)
Jan 23, 2020 0.7164 0.7165 0.7009 0.7164 7,422 -0.03(-4.00%)
Jan 22, 2020 0.7014 0.7462 0.6940 0.7462 8,013 +0.04(+5.26%)
Jan 21, 2020 0.7462 0.7725 0.6493 0.7089 15,515 -0.00(-0.12%)
Jan 17, 2020 0.7611 0.7677 0.6940 0.7097 33,100 -0.05(-6.75%)
Jan 16, 2020 1.007 1.022 0.7165 0.7611 105,910 +0.01(+0.99%)
Jan 15, 2020 0.6343 0.9999 0.6343 0.7537 154,139 +0.29(+61.60%)
Jan 14, 2020 0.4552 0.4664 0.4552 0.4664 1,976 +0.00(+0.81%)
Jan 13, 2020 0.4627 0.4627 0.4627 87 +0.00(+0.00%)
Jan 10, 2020 0.4627 0.4716 0.4627 0.4627 536 -0.02(-5.10%)
Jan 09, 2020 0.4875 0.4875 0.4875 0.4875 2,157 +0.00(+0.49%)
Jan 08, 2020 0.4477 0.4851 0.4477 0.4851 6,006 -0.06(-10.95%)
Jan 07, 2020 0.5447 0.5447 0.5447 0.5447 148 -0.01(-2.56%)
Jan 06, 2020 0.5591 0.5591 0.5591 0.5591 227 +0.03(+5.54%)
Jan 03, 2020 0.5149 0.5298 0.4888 0.5297 42,213 -0.04(-7.81%)
Jan 02, 2020 0.5074 0.5746 0.4701 0.5746 11,634 +0.06(+11.59%)
Dec 31, 2019 0.5298 0.6096 0.5000 0.5149 12,596 -0.12(-18.97%)
Dec 30, 2019 0.7164 0.7388 0.4701 0.6354 32,987 +0.08(+13.53%)
Dec 27, 2019 0.6269 0.7366 0.4104 0.5597 14,473 -0.18(-24.62%)
Dec 26, 2019 0.7388 0.8208 0.6148 0.7424 21,839 +0.03(+3.64%)
Dec 24, 2019 0.6624 0.9253 0.5747 0.7164 17,689 +0.14(+24.68%)
Dec 23, 2019 0.3880 0.7462 0.3880 0.5746 66,037 +0.19(+48.08%)
Dec 20, 2019 0.2612 1.045 0.2612 0.3880 293,078 +0.16(+67.74%)
Dec 19, 2019 0.2313 0.2313 0.2313 8 +0.00(+0.00%)
Dec 18, 2019 0.2313 0.2313 0.2313 0.2313 135 +0.01(+2.99%)
Dec 17, 2019 0.1067 0.3880 0.1067 0.2246 21,349 -0.09(-28.33%)
Dec 16, 2019 0.3656 0.3656 0.2560 0.3134 3,744 -0.05(-14.46%)
Dec 13, 2019 0.3731 0.3731 0.3664 0.3664 12,998 -0.02(-5.10%)
Dec 12, 2019 0.3731 0.3861 0.3731 0.3861 1,061 +0.01(+1.45%)
Dec 11, 2019 0.3739 0.3806 0.3739 0.3806 8,088 +0.01(+2.00%)
Dec 10, 2019 0.3731 0.3731 0.3731 71 +0.00(+0.00%)
Dec 09, 2019 0.3739 0.3821 0.3731 0.3731 12,903 -0.01(-1.96%)
Dec 06, 2019 0.4030 0.4104 0.3806 0.3806 9,246 -0.03(-7.27%)
Dec 05, 2019 0.4104 0.4104 0.4104 13 +0.00(+0.00%)
Dec 04, 2019 0.4253 0.4328 0.4030 0.4104 35,461 -0.07(-14.06%)
Dec 03, 2019 0.4776 0.4776 0.4776 112 +0.00(+0.00%)
Dec 02, 2019 0.5224 0.5229 0.4162 0.4776 15,408 -0.04(-8.57%)
Nov 29, 2019 0.5224 0.5224 0.5224 0.5224 134 +0.00(+0.00%)
Nov 26, 2019 0.5224 0.5224 0.5224 0 -0.01(-2.78%)
Nov 25, 2019 0.5298 0.5746 0.5298 0.5373 4,902 -0.04(-6.51%)
Nov 22, 2019 0.5747 0.5747 0.5747 0.5747 134 -0.01(-1.27%)
Nov 21, 2019 0.5939 0.5939 0.5820 0.5820 3,117 -0.01(-2.00%)
Nov 19, 2019 0.5939 0.5939 0.5939 0 -0.00(-0.59%)
Nov 18, 2019 0.5974 0.5974 0.5974 9 +0.00(+0.00%)
Nov 15, 2019 0.5974 0.5974 0.5974 45 +0.00(+0.00%)
Nov 14, 2019 0.5974 0.5974 0.5974 89 +0.00(+0.00%)
Nov 13, 2019 0.5974 0.5974 0.5974 14 +0.00(+0.00%)
Nov 12, 2019 0.5974 0.5974 0.5974 2 +0.00(+0.00%)
Nov 11, 2019 0.5974 0.5974 0.5974 12 +0.00(+0.00%)
Nov 08, 2019 0.7388 0.7388 0.5939 0.5974 402 -0.15(-19.94%)
Nov 07, 2019 0.7462 0.7462 0.7462 9 +0.00(+0.00%)
Nov 06, 2019 0.7462 0.7462 0.7462 0.7462 4,376 +0.07(+11.11%)
Nov 05, 2019 0.6716 0.6716 0.6716 0.6716 4,478 +0.15(+28.57%)
Nov 04, 2019 0.5224 0.6344 0.5224 0.5224 2,394 +0.00(+0.00%)
Nov 01, 2019 0.5224 0.5224 0.5224 2 +0.00(+0.00%)
Oct 30, 2019 0.5224 0.5224 0.5224 0 -0.02(-4.11%)
Oct 29, 2019 0.5447 0.5447 0.5447 41 +0.00(+0.00%)
Oct 28, 2019 0.5299 0.5447 0.5299 0.5447 804 +0.01(+2.83%)
Oct 25, 2019 0.5597 0.5597 0.5224 0.5297 7,638 -0.05(-9.35%)
Oct 24, 2019 0.5844 0.5844 0.5844 14 +0.00(+0.00%)
Oct 23, 2019 0.6336 0.6343 0.5844 0.5844 33,669 +0.14(+30.52%)
Oct 22, 2019 0.4925 0.4925 0.4477 0.4477 12,507 -0.04(-7.69%)
Oct 21, 2019 0.5597 0.5597 0.4477 0.4850 2,388 +0.03(+7.47%)
Oct 18, 2019 0.5149 0.5406 0.4513 0.4513 2,144 -0.06(-12.35%)
Oct 17, 2019 0.5149 0.5156 0.5149 0.5149 4,269 -0.03(-5.35%)
Oct 16, 2019 0.5074 0.5440 0.5074 0.5440 3,907 -0.01(-2.36%)
Oct 15, 2019 0.5571 0.5571 0.5571 105 +0.00(+0.00%)
Oct 14, 2019 0.5090 0.5571 0.5090 0.5571 1,482 +0.02(+4.33%)
Oct 11, 2019 0.5074 0.5340 0.5074 0.5340 8,308 +0.05(+10.09%)
Oct 10, 2019 0.6343 0.6343 0.4627 0.4850 4,624 -0.12(-19.75%)
Oct 09, 2019 0.6347 0.6347 0.6044 0.6044 868 -0.05(-7.95%)
Oct 08, 2019 0.6567 0.6567 0.6567 0.6567 1,062 +0.06(+9.55%)
Oct 07, 2019 0.5633 0.6334 0.5633 0.5994 3,930 -0.11(-15.44%)
Oct 04, 2019 0.7089 0.7089 0.7089 32 +0.00(+0.00%)
Oct 03, 2019 0.7089 0.7089 0.7089 22 +0.00(+0.00%)
Oct 02, 2019 0.7089 0.7089 0.7089 0.7089 510 -0.02(-3.06%)
Oct 01, 2019 0.7313 0.7313 0.7313 30 +0.00(+0.00%)
Sep 30, 2019 0.7313 0.7313 0.7313 9 +0.00(+0.00%)
Sep 27, 2019 0.7313 0.7313 0.7313 209 +0.03(+5.00%)
Sep 26, 2019 0.6894 0.7036 0.6071 0.6965 19,205 +0.06(+9.57%)
Sep 25, 2019 0.8173 0.8173 0.5543 0.6356 7,983 -0.05(-7.80%)
Sep 24, 2019 0.8173 0.8173 0.6894 0.6894 1,118 -0.13(-15.64%)
Sep 23, 2019 0.7462 0.8599 0.7107 0.8173 11,431 +0.00(+0.00%)
Sep 20, 2019 0.6894 0.8173 0.6716 0.8173 7,598 +0.24(+41.98%)
Sep 19, 2019 0.5757 0.5757 0.5757 0.5757 347 +0.00(+0.00%)
Sep 18, 2019 0.6343 0.6343 0.5757 0.5757 785 -0.03(-4.71%)
Sep 11, 2019 0.6041 0.6041 0.6041 0 +0.00(+0.00%)
Sep 10, 2019 0.4904 0.6041 0.4904 0.6041 3,208 +0.05(+8.07%)
Sep 09, 2019 0.5590 0.5590 0.5590 52 +0.00(+0.00%)
Sep 06, 2019 0.5590 0.5590 0.5590 0.5590 1,407 -0.00(-0.43%)
Sep 05, 2019 0.5479 0.5614 0.5479 0.5614 952 +0.02(+3.62%)
Sep 04, 2019 0.5418 0.5418 0.5418 0.5418 1,414 +0.03(+5.52%)
Sep 03, 2019 0.5134 0.5134 0.5134 0.5134 401 -0.05(-9.26%)
Aug 30, 2019 0.5658 0.5658 0.5658 151 +0.00(+0.00%)
Aug 29, 2019 0.5658 0.5658 0.5658 135 +0.00(+0.00%)
Aug 28, 2019 0.5522 0.5658 0.5522 0.5658 7,837 +0.04(+7.58%)
Aug 27, 2019 0.5259 0.5259 0.5259 71 +0.00(+0.00%)
Aug 26, 2019 0.5401 0.5401 0.5259 0.5259 3,823 -0.01(-2.63%)
Aug 23, 2019 0.5614 0.5894 0.5401 0.5401 4,502 -0.02(-3.79%)
Aug 22, 2019 0.7107 0.7107 0.5614 0.5614 8,663 -0.08(-12.23%)
Aug 21, 2019 0.5259 0.7107 0.3127 0.6396 2,833 -0.21(-25.00%)
Aug 20, 2019 0.6965 1.066 0.6752 0.8528 53,944 +0.21(+33.33%)
Aug 19, 2019 0.5828 0.6396 0.5757 0.6396 1,611 +0.07(+12.50%)
Aug 15, 2019 0.5685 0.5685 0.5685 0 +0.00(+0.00%)
Aug 14, 2019 0.6512 0.6512 0.5685 0.5685 1,712 -0.04(-6.98%)
Aug 13, 2019 0.6112 0.6112 0.6112 0.6112 140 -0.10(-14.00%)
Aug 12, 2019 0.7107 0.7107 0.7107 4 +0.00(+0.00%)
Aug 09, 2019 0.7107 0.7107 0.7107 0.7107 1,407 +0.09(+14.48%)
Aug 08, 2019 0.7107 0.7107 0.6208 0.6208 2,264 +0.17(+36.48%)
Aug 07, 2019 0.4548 0.4548 0.4548 225 +0.00(+0.00%)
Aug 06, 2019 0.5484 0.5484 0.4548 0.4548 1,971 -0.04(-8.57%)
Aug 05, 2019 0.6041 0.6041 0.4975 0.4975 3,613 -0.10(-16.67%)
Aug 02, 2019 0.6040 0.6040 0.5970 0.5970 422 -0.15(-20.00%)
Jul 31, 2019 0.7462 0.7462 0.7462 0 +0.00(+0.00%)
Jul 30, 2019 0.6467 0.7462 0.6467 0.7462 5,928 +0.03(+4.84%)
Jul 29, 2019 0.7117 0.7117 0.7117 396 +0.00(+0.00%)
Jul 26, 2019 0.7117 0.7117 0.7117 0.7117 140 -0.03(-3.58%)
Jul 25, 2019 0.7382 0.7382 0.7382 143 +0.00(+0.00%)
Jul 23, 2019 0.7382 0.7382 0.7382 0 -0.04(-5.57%)
Jul 22, 2019 0.7746 0.7817 0.7746 0.7817 332 +0.07(+10.00%)
Jul 18, 2019 0.7107 0.7107 0.7107 0 +0.06(+8.45%)
Jul 17, 2019 0.6553 0.6553 0.6553 2 +0.00(+0.00%)
Jul 16, 2019 0.6553 0.6553 0.6553 0.6553 381 -0.05(-6.86%)
Jul 15, 2019 0.6396 0.7107 0.6396 0.7036 4,034 +0.09(+15.12%)
Jul 11, 2019 0.6112 0.6112 0.6112 0 +0.00(+0.00%)
Jul 10, 2019 0.6112 0.6112 0.6112 0.6112 1,387 -0.10(-13.74%)
Jul 09, 2019 0.6751 0.7107 0.6751 0.7085 27,455 -0.11(-13.30%)
Jul 08, 2019 0.6538 0.8173 0.6041 0.8173 4,677 +0.11(+15.00%)
Jul 05, 2019 0.7391 0.7391 0.7107 0.7107 2,814 -0.03(-3.85%)
Jul 03, 2019 0.7817 0.7960 0.7107 0.7391 8,864 -0.09(-11.11%)
Jul 02, 2019 0.8315 0.8315 0.8315 0.8315 2,041 +0.06(+8.33%)
Jul 01, 2019 0.8386 0.8386 0.7675 0.7675 7,792 -0.05(-6.09%)
Jun 28, 2019 0.9624 0.9624 0.8071 0.8173 4,643 +0.04(+5.50%)
Jun 27, 2019 0.9310 1.244 0.7391 0.7746 98,740 -0.15(-16.15%)
Jun 25, 2019 0.9239 0.9239 0.9239 0 -0.14(-13.33%)
Jun 24, 2019 1.066 1.066 1.066 166 +0.00(+0.00%)
Jun 21, 2019 0.9239 1.066 0.8884 1.066 2,673 +0.08(+7.70%)
Jun 20, 2019 0.9898 0.9898 0.9898 149 +0.00(+0.00%)
Jun 19, 2019 0.9898 0.9898 0.9898 0.9898 562 +0.04(+3.94%)
Jun 17, 2019 0.9523 0.9523 0.9523 0 -0.04(-4.29%)
Jun 13, 2019 0.9950 0.9950 0.9950 0 +0.02(+2.00%)
Jun 12, 2019 0.9768 0.9768 0.9736 0.9755 4,699 -0.01(-0.54%)
Jun 10, 2019 0.9807 0.9807 0.9807 0 +0.09(+9.79%)
Jun 06, 2019 0.8933 0.8933 0.8933 0 +0.00(+0.43%)
Jun 03, 2019 0.8894 0.8894 0.8894 0 -0.03(-2.98%)
May 31, 2019 0.9594 0.9594 0.9168 0.9168 422 +0.00(+0.00%)
May 30, 2019 0.9310 0.9310 0.8386 0.9168 7,179 -0.03(-3.01%)
May 29, 2019 0.9452 0.9452 0.9452 2 +0.00(+0.00%)
May 28, 2019 0.9523 0.9523 0.8488 0.9452 7,813 +0.04(+3.91%)
May 23, 2019 0.9097 0.9097 0.9097 0 +0.00(+0.00%)
May 22, 2019 0.9097 0.9097 0.9097 0.9097 849 +0.02(+2.40%)
May 21, 2019 0.8528 0.8884 0.7107 0.8884 1,992 +0.03(+3.31%)
May 20, 2019 1.080 1.087 0.8599 0.8599 5,245 -0.10(-10.77%)
May 17, 2019 0.8955 1.109 0.8884 0.9637 8,583 +0.11(+13.00%)
May 15, 2019 0.8528 0.8528 0.8528 0 +0.00(+0.00%)
May 13, 2019 0.8528 0.8528 0.8528 0 -0.16(-16.08%)
May 10, 2019 1.016 1.016 1.016 1.016 140 +0.06(+5.93%)
May 08, 2019 0.9594 0.9594 0.9594 0 +0.16(+20.54%)
May 06, 2019 0.7960 0.7960 0.7960 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.