Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cemtrex Inc (NQ: CETX )

3.030 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 17, 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 (%)
Jun 29, 2018 599.20 599.20 574.00 585.20 80 +7.73(+1.34%)
Jun 28, 2018 582.40 593.60 571.20 577.47 90 -2.13(-0.37%)
Jun 27, 2018 588.00 607.60 570.08 579.60 74 -8.40(-1.43%)
Jun 26, 2018 588.00 603.06 574.00 588.00 51 +8.40(+1.45%)
Jun 25, 2018 593.60 593.63 571.20 579.60 171 -19.60(-3.27%)
Jun 22, 2018 616.00 627.20 579.60 599.20 176 -28.00(-4.46%)
Jun 21, 2018 626.70 630.00 602.00 627.20 75 +11.20(+1.82%)
Jun 20, 2018 616.00 638.90 588.00 616.00 183 +8.40(+1.38%)
Jun 19, 2018 588.00 613.20 588.00 607.60 200 +14.00(+2.36%)
Jun 18, 2018 644.00 645.96 562.80 593.60 286 -44.80(-7.02%)
Jun 15, 2018 658.00 624.40 638.40 90 -19.60(-2.98%)
Jun 14, 2018 638.40 677.60 620.79 658.00 70 +22.40(+3.52%)
Jun 13, 2018 674.80 674.80 635.60 635.60 47 -14.00(-2.16%)
Jun 12, 2018 652.40 686.00 649.60 649.60 151 +0.00(+0.00%)
Jun 11, 2018 674.80 702.77 649.60 649.60 171 -36.40(-5.31%)
Jun 08, 2018 641.20 691.60 638.68 686.00 548 +44.80(+6.99%)
Jun 07, 2018 641.20 643.66 635.63 641.20 59 +2.80(+0.44%)
Jun 06, 2018 649.60 649.60 635.10 638.40 106 -5.60(-0.87%)
Jun 05, 2018 635.60 658.00 634.34 644.00 196 +14.00(+2.22%)
Jun 04, 2018 638.40 672.00 630.00 630.00 318 -8.40(-1.32%)
Jun 01, 2018 621.60 638.40 613.20 638.40 191 +16.80(+2.70%)
May 31, 2018 604.80 621.60 591.22 621.60 58 +14.00(+2.30%)
May 30, 2018 599.20 616.00 593.63 607.60 90 +9.80(+1.64%)
May 29, 2018 607.60 607.60 595.00 597.80 51 -9.80(-1.61%)
May 25, 2018 607.60 607.60 607.60 0 +8.40(+1.40%)
May 24, 2018 596.40 610.40 579.88 599.20 316 +8.40(+1.42%)
May 23, 2018 582.40 596.40 582.40 590.80 95 +2.80(+0.48%)
May 22, 2018 604.80 610.40 585.20 588.00 291 -21.00(-3.45%)
May 21, 2018 635.60 641.20 590.80 609.00 295 -23.80(-3.76%)
May 18, 2018 607.60 632.80 599.20 632.80 338 +25.20(+4.15%)
May 17, 2018 576.80 624.12 576.80 607.60 588 +33.60(+5.85%)
May 16, 2018 630.00 655.20 532.14 574.00 2,733 -168.00(-22.64%)
May 15, 2018 716.80 742.00 716.80 742.00 85 +22.40(+3.11%)
May 14, 2018 733.60 749.25 714.00 719.60 112 -14.00(-1.91%)
May 11, 2018 767.20 767.20 732.28 733.60 161 -28.00(-3.68%)
May 10, 2018 747.60 764.40 739.20 761.60 105 +5.60(+0.74%)
May 09, 2018 767.20 767.20 750.43 756.00 39 -11.20(-1.46%)
May 08, 2018 764.40 767.20 736.40 767.20 65 +8.40(+1.11%)
May 07, 2018 756.00 770.00 748.80 758.80 96 +2.80(+0.37%)
May 04, 2018 744.80 767.20 744.80 756.00 64 +0.00(+0.00%)
May 03, 2018 778.40 778.40 742.00 756.00 169 -28.00(-3.57%)
May 02, 2018 787.58 795.20 763.14 784.00 87 -2.80(-0.36%)
May 01, 2018 786.80 789.60 772.80 786.80 34 +0.00(+0.00%)
Apr 30, 2018 761.60 798.00 761.60 786.80 101 +28.00(+3.69%)
Apr 27, 2018 772.80 773.64 758.80 758.80 101 -8.40(-1.09%)
Apr 26, 2018 770.00 770.00 758.80 767.20 77 -2.80(-0.36%)
Apr 25, 2018 778.40 785.40 770.00 770.00 112 -25.20(-3.17%)
Apr 24, 2018 798.00 798.00 784.03 795.20 116 +0.00(+0.00%)
Apr 23, 2018 789.60 798.00 787.08 795.20 69 +0.00(+0.00%)
Apr 20, 2018 800.80 800.80 772.80 795.20 64 -2.80(-0.35%)
Apr 19, 2018 789.60 803.60 789.60 798.00 51 +8.40(+1.06%)
Apr 18, 2018 792.40 800.80 784.00 789.60 43 +0.00(+0.00%)
Apr 17, 2018 823.20 823.20 775.60 789.60 134 -30.80(-3.75%)
Apr 16, 2018 803.60 831.60 803.60 820.40 120 +16.80(+2.09%)
Apr 13, 2018 803.60 820.43 772.80 803.60 121 +2.80(+0.35%)
Apr 12, 2018 772.80 806.40 772.80 800.80 122 +30.80(+4.00%)
Apr 11, 2018 767.20 778.40 758.83 770.00 62 +2.80(+0.36%)
Apr 10, 2018 770.00 778.40 761.60 767.20 85 -2.80(-0.36%)
Apr 09, 2018 778.40 778.40 733.60 770.00 132 -2.80(-0.36%)
Apr 06, 2018 775.60 803.60 772.80 772.80 102 -11.20(-1.43%)
Apr 05, 2018 764.40 800.80 764.40 784.00 91 +22.40(+2.94%)
Apr 04, 2018 758.80 767.20 742.03 761.60 146 +0.00(+0.00%)
Apr 03, 2018 772.80 812.00 756.36 761.60 114 -13.50(-1.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.