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 (%)
Jul 28, 2022 0.8493 11 -0.03(-3.61%)
Jul 27, 2022 0.9069 0.9069 0.8811 0.8811 764 +0.09(+10.87%)
Jul 26, 2022 0.7947 0.7947 0.7947 0.7947 630 -0.09(-9.80%)
Jul 25, 2022 0.7775 0.8811 0.7775 0.8811 1,614 +0.10(+13.33%)
Jul 21, 2022 0.7775 115 +0.00(+0.00%)
Jul 20, 2022 0.7775 0.7775 0.7753 0.7775 2,305 +0.02(+2.15%)
Jul 19, 2022 0.7256 0.8120 0.6911 0.7611 4,079 +0.06(+8.75%)
Jul 18, 2022 0.7433 0.7433 0.6999 0.6999 1,948 -0.03(-4.68%)
Jul 15, 2022 0.6565 0.9409 0.6487 0.7343 54,642 +0.11(+18.06%)
Jul 14, 2022 0.6824 0.6824 0.5615 0.6220 7,670 -0.11(-15.29%)
Jul 12, 2022 0.7343 0 -0.04(-5.03%)
Jul 11, 2022 0.8466 0.8466 0.7731 0.7731 987 +0.02(+2.58%)
Jul 08, 2022 0.7486 0.7679 0.7429 0.7537 4,915 +0.01(+0.88%)
Jul 07, 2022 0.5960 0.9416 0.5960 0.7471 46,920 +0.10(+15.30%)
Jul 06, 2022 0.6824 0.6824 0.6051 0.6480 3,171 -0.11(-14.76%)
Jul 05, 2022 0.6997 0.8984 0.5788 0.7602 36,592 +0.05(+7.32%)
Jul 01, 2022 0.7083 0.7083 0.6997 0.7083 6,585 +0.01(+1.36%)
Jun 30, 2022 0.8638 0.8638 0.5269 0.6988 23,333 -0.02(-2.53%)
Jun 29, 2022 0.6220 0.8898 0.5615 0.7170 24,876 +0.10(+15.28%)
Jun 28, 2022 0.6928 0.6928 0.6220 0.6220 3,623 -0.08(-11.11%)
Jun 27, 2022 0.6997 0.6997 0.6997 0.6997 355 -0.01(-1.22%)
Jun 24, 2022 0.7083 0.7083 0.7083 0.7083 256 -0.03(-4.65%)
Jun 23, 2022 0.7429 0.7429 0.7429 0.7429 1,164 +0.05(+7.50%)
Jun 22, 2022 0.7083 0.7083 0.6911 0.6911 3,464 -0.04(-5.88%)
Jun 21, 2022 0.6997 0.7429 0.6911 0.7343 12,427 -0.05(-6.59%)
Jun 17, 2022 0.7775 0.7861 0.7673 0.7861 5,078 +0.05(+7.06%)
Jun 16, 2022 0.8206 0.9329 0.7343 0.7343 5,487 +0.02(+2.41%)
Jun 15, 2022 0.8034 0.9070 0.6220 0.7170 47,536 -0.10(-11.81%)
Jun 14, 2022 1.088 1.088 0.7870 0.8130 39,309 -0.09(-10.36%)
Jun 13, 2022 1.175 1.175 0.9070 0.9070 9,160 -0.28(-23.36%)
Jun 10, 2022 1.166 1.209 1.114 1.183 14,467 +0.02(+1.48%)
Jun 09, 2022 1.460 1.460 1.123 1.166 7,199 -0.05(-4.26%)
Jun 08, 2022 1.158 1.330 1.114 1.218 34,579 +0.04(+3.30%)
Jun 07, 2022 1.200 1.320 1.166 1.179 2,863 +0.01(+1.11%)
Jun 06, 2022 1.080 1.503 1.037 1.166 51,002 +0.03(+2.27%)
Jun 03, 2022 1.114 1.192 1.066 1.140 16,584 -0.03(-2.94%)
Jun 02, 2022 1.227 1.538 1.088 1.175 57,231 -0.02(-1.45%)
Jun 01, 2022 1.253 1.253 1.192 1.192 13,552 -0.09(-7.05%)
May 31, 2022 1.330 1.330 1.169 1.283 12,503 +0.10(+8.40%)
May 27, 2022 1.183 1.209 1.114 1.183 5,377 +0.03(+2.98%)
May 26, 2022 1.080 1.166 1.080 1.149 5,447 +0.05(+4.72%)
May 25, 2022 1.201 1.296 1.063 1.097 19,774 -0.20(-15.33%)
May 24, 2022 1.339 1.477 0.9070 1.296 92,057 -0.22(-14.29%)
May 23, 2022 1.348 1.512 1.296 1.512 3,007 -0.03(-2.23%)
May 20, 2022 1.555 1.555 1.304 1.546 5,726 +0.03(+1.69%)
May 19, 2022 1.564 1.615 1.520 1.520 7,932 -0.04(-2.76%)
May 18, 2022 1.520 1.659 1.520 1.564 5,374 +0.02(+1.12%)
May 17, 2022 1.641 1.736 1.520 1.546 28,383 -0.10(-5.79%)
May 16, 2022 1.797 1.797 1.641 1.641 9,851 -0.05(-3.06%)
May 13, 2022 1.512 1.840 1.512 1.693 20,449 +0.03(+2.08%)
May 12, 2022 1.728 1.831 1.641 1.659 12,845 -0.07(-4.00%)
May 11, 2022 1.754 2.030 1.684 1.728 58,279 -0.05(-2.91%)
May 10, 2022 1.520 2.065 1.201 1.780 139,324 +0.21(+13.19%)
May 09, 2022 1.512 1.589 1.382 1.572 148,090 +0.06(+4.00%)
May 06, 2022 1.598 2.151 1.382 1.512 697,379 -0.20(-11.62%)
May 05, 2022 1.546 1.987 1.313 1.710 288,915 -0.19(-10.00%)
May 04, 2022 0.9502 3.213 0.8811 1.900 1,357,302 +1.08(+131.58%)
May 03, 2022 1.443 1.615 0.8206 0.8206 266,567 -0.39(-32.14%)
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.