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:

Cemtrex Inc (NQ: CETX )

1.480 USD +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 1.470 1.520 1.460 1.480 120,522 +0.01(+0.68%)
Jun 16, 2021 1.500 1.510 1.470 1.470 136,395 -0.06(-3.92%)
Jun 15, 2021 1.570 1.580 1.500 1.530 142,768 -0.02(-1.29%)
Jun 14, 2021 1.550 1.590 1.550 1.550 107,636 -0.01(-0.64%)
Jun 11, 2021 1.570 1.580 1.540 1.560 244,254 -0.01(-0.64%)
Jun 10, 2021 1.630 1.630 1.540 1.570 234,791 -0.06(-3.68%)
Jun 09, 2021 1.590 1.670 1.580 1.630 586,078 +0.05(+3.16%)
Jun 08, 2021 1.540 1.600 1.512 1.580 444,967 +0.01(+0.64%)
Jun 07, 2021 1.490 1.570 1.490 1.570 486,341 +0.10(+6.80%)
Jun 04, 2021 1.400 1.489 1.390 1.470 347,931 +0.06(+4.26%)
Jun 03, 2021 1.400 1.440 1.380 1.410 208,141 +0.00(+0.00%)
Jun 02, 2021 1.400 1.440 1.400 1.410 247,028 +0.00(+0.00%)
Jun 01, 2021 1.390 1.430 1.330 1.410 451,183 +0.00(+0.00%)
May 28, 2021 1.460 1.470 1.380 1.410 358,047 -0.03(-2.08%)
May 27, 2021 1.360 1.450 1.360 1.440 678,102 +0.04(+2.86%)
May 26, 2021 1.370 1.430 1.370 1.400 219,228 +0.03(+2.19%)
May 25, 2021 1.350 1.390 1.350 1.370 154,221 +0.00(+0.00%)
May 24, 2021 1.360 1.390 1.330 1.370 260,373 -0.06(-4.20%)
May 21, 2021 1.440 1.446 1.390 1.430 135,372 +0.00(+0.00%)
May 20, 2021 1.420 1.480 1.390 1.430 362,814 +0.08(+5.93%)
May 19, 2021 1.300 1.360 1.300 1.350 118,770 -0.01(-0.74%)
May 18, 2021 1.380 1.430 1.340 1.360 332,305 -0.01(-0.73%)
May 17, 2021 1.330 1.400 1.330 1.370 149,260 +0.04(+3.01%)
May 14, 2021 1.260 1.330 1.260 1.330 208,005 +0.09(+7.26%)
May 13, 2021 1.300 1.370 1.230 1.240 361,653 -0.07(-5.34%)
May 12, 2021 1.370 1.389 1.300 1.310 275,515 -0.06(-4.38%)
May 11, 2021 1.300 1.390 1.270 1.370 396,883 -0.03(-2.14%)
May 10, 2021 1.350 1.439 1.350 1.400 349,181 +0.01(+0.72%)
May 07, 2021 1.440 1.487 1.150 1.390 1,817,001 -0.03(-2.11%)
May 06, 2021 1.500 1.530 1.410 1.420 557,091 -0.12(-7.79%)
May 05, 2021 1.550 1.599 1.510 1.540 216,858 -0.02(-1.28%)
May 04, 2021 1.620 1.630 1.520 1.560 684,628 -0.11(-6.59%)
May 03, 2021 1.670 1.670 1.580 1.670 309,958 -0.02(-1.18%)
Apr 30, 2021 1.580 1.705 1.580 1.690 373,600 +0.06(+3.68%)
Apr 29, 2021 1.640 1.640 1.560 1.630 358,385 +0.02(+1.24%)
Apr 28, 2021 1.650 1.660 1.580 1.610 388,773 -0.07(-4.17%)
Apr 27, 2021 1.650 1.730 1.560 1.680 1,631,040 +0.04(+2.44%)
Apr 26, 2021 1.540 1.700 1.520 1.640 1,082,646 +0.10(+6.49%)
Apr 23, 2021 1.470 1.560 1.470 1.540 387,200 +0.06(+4.05%)
Apr 22, 2021 1.520 1.520 1.410 1.480 286,188 -0.01(-0.67%)
Apr 21, 2021 1.410 1.520 1.400 1.490 582,137 +0.08(+5.67%)
Apr 20, 2021 1.390 1.410 1.350 1.410 705,472 -0.01(-0.70%)
Apr 19, 2021 1.460 1.510 1.380 1.420 395,429 -0.03(-2.07%)
Apr 16, 2021 1.450 1.490 1.350 1.450 867,500 +0.00(+0.00%)
Apr 15, 2021 1.550 1.560 1.450 1.450 889,839 -0.10(-6.45%)
Apr 14, 2021 1.610 1.650 1.530 1.550 596,036 -0.06(-3.73%)
Apr 13, 2021 1.660 1.660 1.600 1.610 490,443 -0.09(-5.29%)
Apr 12, 2021 1.690 1.710 1.610 1.700 686,665 +0.00(+0.00%)
Apr 09, 2021 1.710 1.735 1.680 1.700 302,900 -0.05(-2.86%)
Apr 08, 2021 1.710 1.750 1.610 1.750 1,128,477 +0.05(+2.94%)
Apr 07, 2021 1.750 1.820 1.650 1.700 1,570,163 -0.09(-5.03%)
Apr 06, 2021 1.790 1.960 1.730 1.790 4,773,030 -0.03(-1.65%)
Apr 05, 2021 1.820 1.910 1.760 1.820 1,424,470 -0.04(-2.15%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.