Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cemtrex Inc. - Common Stock (NQ:CETX)

1.270 -0.070 (-5.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	1.450	1.450	1.240	1.270	1,914,029	-0.07(-5.22%)
Aug 14, 2025	1.300	1.350	1.250	1.340	1,069,849	+0.03(+2.29%)
Aug 13, 2025	1.370	1.470	1.260	1.310	2,096,811	+0.01(+0.77%)
Aug 12, 2025	1.290	1.365	1.260	1.300	789,681	+0.04(+3.17%)
Aug 11, 2025	1.280	1.300	1.240	1.260	315,237	+0.00(+0.00%)
Aug 08, 2025	1.290	1.300	1.230	1.260	592,828	-0.05(-3.82%)
Aug 07, 2025	1.310	1.320	1.240	1.310	816,633	+0.00(+0.00%)
Aug 06, 2025	1.330	1.350	1.190	1.310	1,091,664	+0.01(+0.77%)
Aug 05, 2025	1.350	1.440	1.270	1.300	2,529,592	+0.05(+4.00%)
Aug 04, 2025	1.210	1.280	1.200	1.250	825,511	+0.09(+7.76%)
Aug 01, 2025	1.410	1.430	1.110	1.160	3,325,036	-0.14(-10.77%)
Jul 31, 2025	1.290	1.320	1.260	1.300	3,703,053	+0.01(+0.78%)
Jul 30, 2025	1.280	1.340	1.260	1.290	275,927	+0.01(+0.78%)
Jul 29, 2025	1.260	1.290	1.244	1.280	345,418	+0.01(+0.79%)
Jul 28, 2025	1.290	1.290	1.220	1.270	153,009	+0.01(+0.79%)
Jul 25, 2025	1.260	1.300	1.220	1.260	143,497	+0.01(+0.80%)
Jul 24, 2025	1.310	1.320	1.240	1.250	212,057	-0.07(-5.30%)
Jul 23, 2025	1.260	1.350	1.241	1.320	345,637	+0.07(+5.60%)
Jul 22, 2025	1.250	1.265	1.170	1.250	366,611	+0.03(+2.46%)
Jul 21, 2025	1.350	1.350	1.210	1.220	411,761	-0.08(-6.15%)
Jul 18, 2025	1.360	1.420	1.270	1.300	510,236	-0.05(-3.70%)
Jul 17, 2025	1.340	1.440	1.330	1.350	569,106	+0.02(+1.50%)
Jul 16, 2025	1.310	1.360	1.251	1.330	356,419	+0.00(+0.00%)
Jul 15, 2025	1.240	1.360	1.210	1.330	632,203	+0.10(+8.13%)
Jul 14, 2025	1.270	1.300	1.220	1.230	412,404	-0.06(-4.65%)
Jul 11, 2025	1.260	1.310	1.240	1.290	435,805	+0.01(+0.78%)
Jul 10, 2025	1.330	1.398	1.280	1.280	1,142,958	+0.00(+0.00%)
Jul 09, 2025	1.320	1.320	1.200	1.280	704,436	-0.04(-3.03%)
Jul 08, 2025	1.320	1.340	1.230	1.320	788,090	+0.02(+1.54%)
Jul 07, 2025	1.250	1.340	1.160	1.300	757,913	+0.07(+5.69%)
Jul 03, 2025	1.270	1.280	1.070	1.230	898,416	+0.01(+0.82%)
Jul 02, 2025	1.140	1.370	1.135	1.220	2,918,139	+0.08(+7.02%)
Jul 01, 2025	1.110	1.150	1.080	1.140	206,825	+0.04(+3.64%)
Jun 30, 2025	1.090	1.170	1.060	1.100	453,209	+0.03(+2.80%)
Jun 27, 2025	1.040	1.090	1.010	1.070	411,825	+0.02(+1.90%)
Jun 26, 2025	1.010	1.090	0.9702	1.050	734,251	+0.04(+3.96%)
Jun 25, 2025	1.010	1.438	1.000	1.010	9,613,442	+0.01(+1.21%)
Jun 24, 2025	1.010	1.010	0.9550	0.9979	190,672	-0.01(-1.20%)
Jun 23, 2025	1.040	1.060	1.000	1.010	164,784	-0.03(-2.88%)
Jun 20, 2025	1.020	1.050	1.005	1.040	177,785	+0.02(+1.96%)
Jun 18, 2025	1.040	1.056	1.000	1.020	174,894	-0.03(-2.86%)
Jun 17, 2025	1.020	1.090	1.020	1.050	375,120	+0.03(+2.94%)
Jun 16, 2025	1.020	1.070	1.000	1.020	323,301	-0.01(-0.97%)
Jun 13, 2025	0.9900	1.340	0.9800	1.030	3,815,890	+0.01(+0.98%)
Jun 12, 2025	1.120	1.150	0.9940	1.020	2,162,870	+0.03(+3.03%)
Jun 11, 2025	0.9565	1.020	0.9425	0.9900	224,225	+0.02(+2.11%)
Jun 10, 2025	0.9500	0.9695	0.9101	0.9695	279,650	+0.02(+1.66%)
Jun 09, 2025	0.9500	0.9924	0.9309	0.9537	265,928	+0.03(+3.66%)
Jun 06, 2025	0.9300	0.9351	0.8600	0.9200	184,434	-0.01(-1.08%)
Jun 05, 2025	0.9700	0.9977	0.9000	0.9300	262,514	-0.07(-6.67%)
Jun 04, 2025	1.030	1.040	0.9601	0.9965	200,155	-0.03(-3.25%)
Jun 03, 2025	1.040	1.050	0.9700	1.030	307,570	+0.03(+3.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cemtrex Inc. - Common Stock (NQ:CETX)

Historical Prices