Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Cemtrex Inc (NQ: CETX )

0.2139 -0.0141 (-6.18%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 22, 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 19, 2024 0.2295 0.2338 0.2150 0.2280 551,097 -0.00(-0.18%)
Jul 18, 2024 0.2403 0.2479 0.2270 0.2284 437,901 -0.01(-4.99%)
Jul 17, 2024 0.2440 0.2449 0.2312 0.2404 353,923 -0.00(-1.88%)
Jul 16, 2024 0.2374 0.2520 0.2367 0.2450 951,923 +0.01(+3.16%)
Jul 15, 2024 0.2300 0.2480 0.2240 0.2375 1,747,686 +0.00(+1.93%)
Jul 12, 2024 0.2300 0.2349 0.2151 0.2330 816,200 +0.01(+4.81%)
Jul 11, 2024 0.2250 0.2324 0.2108 0.2223 1,222,975 +0.01(+4.37%)
Jul 10, 2024 0.2145 0.2170 0.2031 0.2130 612,808 +0.01(+2.75%)
Jul 09, 2024 0.2155 0.2159 0.2014 0.2073 472,321 -0.01(-4.03%)
Jul 08, 2024 0.2244 0.2244 0.2108 0.2160 663,847 -0.01(-3.79%)
Jul 05, 2024 0.2109 0.2320 0.2053 0.2245 1,347,917 +0.01(+4.52%)
Jul 03, 2024 0.2138 0.2180 0.2080 0.2148 536,186 +0.00(+0.42%)
Jul 02, 2024 0.2189 0.2200 0.2069 0.2139 374,627 -0.01(-2.33%)
Jul 01, 2024 0.2199 0.2200 0.2101 0.2190 403,246 -0.00(-0.45%)
Jun 28, 2024 0.2201 0.2280 0.2100 0.2200 745,596 -0.01(-2.22%)
Jun 27, 2024 0.2260 0.2324 0.2160 0.2250 871,211 -0.01(-3.43%)
Jun 26, 2024 0.2300 0.2382 0.2201 0.2330 906,535 +0.00(+1.30%)
Jun 25, 2024 0.2200 0.2380 0.2121 0.2300 940,507 +0.01(+4.55%)
Jun 24, 2024 0.2384 0.2384 0.2115 0.2200 1,686,096 -0.01(-5.54%)
Jun 21, 2024 0.2430 0.2486 0.2250 0.2329 1,489,480 -0.02(-6.84%)
Jun 20, 2024 0.2520 0.2520 0.2301 0.2500 973,863 +0.01(+2.29%)
Jun 18, 2024 0.2570 0.2770 0.2299 0.2444 1,435,772 -0.01(-2.47%)
Jun 17, 2024 0.2800 0.2802 0.2211 0.2506 2,929,901 -0.03(-10.18%)
Jun 14, 2024 0.3100 0.3194 0.2720 0.2790 1,658,456 -0.03(-10.66%)
Jun 13, 2024 0.3300 0.3300 0.3100 0.3123 278,406 -0.01(-3.88%)
Jun 12, 2024 0.3251 0.3399 0.3107 0.3249 344,757 +0.00(+1.53%)
Jun 11, 2024 0.3057 0.3375 0.3040 0.3200 1,220,874 +0.01(+3.16%)
Jun 10, 2024 0.3199 0.3273 0.3100 0.3102 737,927 -0.01(-3.06%)
Jun 07, 2024 0.3400 0.3419 0.3031 0.3200 1,409,008 -0.02(-6.68%)
Jun 06, 2024 0.3720 0.3769 0.3300 0.3429 1,487,450 -0.02(-6.36%)
Jun 05, 2024 0.3235 0.3899 0.3230 0.3662 2,231,815 +0.03(+9.97%)
Jun 04, 2024 0.3600 0.3600 0.3311 0.3330 931,719 -0.03(-7.50%)
Jun 03, 2024 0.3630 0.3815 0.3500 0.3600 1,352,763 -0.01(-3.33%)
May 31, 2024 0.3749 0.4091 0.3639 0.3724 2,179,259 -0.02(-4.02%)
May 30, 2024 0.4100 0.5600 0.3600 0.3880 21,704,764 -0.01(-1.52%)
May 29, 2024 0.3610 0.4100 0.3568 0.3940 3,234,629 +0.03(+9.17%)
May 28, 2024 0.3592 0.3946 0.3487 0.3609 2,251,681 +0.00(+0.11%)
May 24, 2024 0.3466 0.3750 0.3300 0.3605 2,551,092 +0.01(+2.59%)
May 23, 2024 0.3800 0.4000 0.3213 0.3514 3,090,413 -0.04(-10.17%)
May 22, 2024 0.4000 0.4450 0.3710 0.3912 3,868,058 +0.01(+2.25%)
May 21, 2024 0.3900 0.4409 0.3550 0.3826 5,634,748 -0.06(-13.05%)
May 20, 2024 0.4315 0.4799 0.3820 0.4400 7,125,090 -0.05(-9.65%)
May 17, 2024 0.3700 0.4970 0.3337 0.4870 21,232,858 +0.16(+49.16%)
May 16, 2024 0.3035 0.3350 0.2860 0.3265 8,684,050 +0.03(+9.31%)
May 15, 2024 0.2840 0.3149 0.2735 0.2987 3,806,574 -0.00(-0.43%)
May 14, 2024 0.2813 0.3100 0.2643 0.3000 1,612,018 +0.02(+6.65%)
May 13, 2024 0.2893 0.2950 0.2730 0.2813 835,575 +0.00(+0.00%)
May 10, 2024 0.2818 0.2950 0.2663 0.2813 636,388 -0.00(-0.04%)
May 09, 2024 0.2900 0.2900 0.2632 0.2814 994,491 -0.00(-1.40%)
May 08, 2024 0.2950 0.2960 0.2630 0.2854 1,650,927 -0.00(-1.59%)
May 07, 2024 0.2810 0.3190 0.2710 0.2900 3,638,598 +0.02(+7.37%)
May 06, 2024 0.2940 0.2940 0.2652 0.2701 1,395,595 -0.01(-2.31%)
May 03, 2024 0.3000 0.3021 0.2500 0.2765 3,246,058 -0.02(-7.83%)
May 02, 2024 0.3020 0.3020 0.2818 0.3000 3,059,895 -0.01(-1.80%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.