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

  • Search Hotels in Sausalito

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

Cemtrex Inc. - Common Stock (NQ:CETX)

5.490 +0.140 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 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 (%)
Oct 24, 2025 5.360 5.550 5.310 5.490 58,549 +0.14(+2.62%)
Oct 23, 2025 5.490 5.534 5.210 5.350 83,485 -0.02(-0.37%)
Oct 22, 2025 5.710 5.712 5.330 5.370 126,103 -0.43(-7.41%)
Oct 21, 2025 6.060 6.200 5.690 5.800 155,384 -0.19(-3.17%)
Oct 20, 2025 5.400 6.200 5.330 5.990 358,364 +0.79(+15.19%)
Oct 17, 2025 5.200 5.280 4.900 5.200 115,381 -0.12(-2.26%)
Oct 16, 2025 5.680 5.710 5.270 5.320 151,373 -0.35(-6.17%)
Oct 15, 2025 6.240 6.260 5.600 5.670 205,682 -0.55(-8.84%)
Oct 14, 2025 5.340 6.300 5.210 6.220 623,359 +0.92(+17.36%)
Oct 13, 2025 5.090 5.469 5.010 5.300 112,629 +0.09(+1.73%)
Oct 10, 2025 5.610 5.610 5.050 5.210 175,634 -0.41(-7.30%)
Oct 09, 2025 5.410 5.620 5.310 5.620 157,862 +0.01(+0.18%)
Oct 08, 2025 4.990 5.670 4.950 5.610 351,719 +0.62(+12.42%)
Oct 07, 2025 5.450 5.450 4.970 4.990 181,138 -0.52(-9.44%)
Oct 06, 2025 5.320 5.555 5.150 5.510 173,508 +0.38(+7.41%)
Oct 03, 2025 5.360 5.400 5.030 5.130 148,743 -0.16(-3.02%)
Oct 02, 2025 5.840 5.840 5.200 5.290 190,676 -0.48(-8.32%)
Oct 01, 2025 5.630 6.078 5.290 5.770 128,458 +0.11(+1.94%)
Sep 30, 2025 5.610 5.848 5.220 5.660 148,835 +0.14(+2.54%)
Sep 29, 2025 5.850 6.187 4.810 5.520 359,062 -0.33(-5.67%)
Sep 26, 2025 6.019 6.040 5.583 5.851 117,751 -0.37(-5.89%)
Sep 25, 2025 6.450 6.750 6.000 6.218 290,684 -3.21(-34.04%)
Sep 24, 2025 9.450 9.566 9.150 9.426 172,022 -0.09(-0.91%)
Sep 23, 2025 9.600 9.975 9.375 9.513 71,355 +0.08(+0.89%)
Sep 22, 2025 10.05 10.95 9.375 9.429 175,656 -0.52(-5.23%)
Sep 19, 2025 9.900 10.43 9.525 9.950 65,668 +0.10(+1.04%)
Sep 18, 2025 9.236 10.02 9.090 9.848 109,786 +0.44(+4.70%)
Sep 17, 2025 9.750 9.870 9.000 9.405 77,507 -0.28(-2.90%)
Sep 16, 2025 10.50 10.55 9.450 9.685 78,397 -0.75(-7.23%)
Sep 15, 2025 11.70 11.70 10.35 10.44 99,518 -1.26(-10.76%)
Sep 12, 2025 12.10 12.10 11.41 11.70 48,544 -0.51(-4.20%)
Sep 11, 2025 11.98 12.59 11.41 12.21 40,642 +0.23(+1.90%)
Sep 10, 2025 12.60 13.76 11.40 11.98 116,069 -0.40(-3.20%)
Sep 09, 2025 12.45 13.32 12.00 12.38 45,488 -0.06(-0.45%)
Sep 08, 2025 12.75 13.10 12.00 12.44 72,796 -0.99(-7.36%)
Sep 05, 2025 13.23 13.68 13.06 13.42 34,902 -0.02(-0.12%)
Sep 04, 2025 14.85 15.00 13.05 13.44 109,220 -1.71(-11.29%)
Sep 03, 2025 15.45 16.20 15.00 15.15 75,535 -0.45(-2.88%)
Sep 02, 2025 16.80 16.80 15.15 15.60 70,859 -1.35(-7.96%)
Aug 29, 2025 17.55 17.55 16.80 16.95 49,178 -0.60(-3.42%)
Aug 28, 2025 18.30 18.40 16.96 17.55 70,552 -0.75(-4.10%)
Aug 27, 2025 18.75 18.90 18.15 18.30 32,881 -0.60(-3.17%)
Aug 26, 2025 19.35 20.10 18.60 18.90 74,319 -0.15(-0.79%)
Aug 25, 2025 19.50 19.80 18.45 19.05 204,213 +1.35(+7.63%)
Aug 22, 2025 17.55 18.30 17.10 17.70 33,794 -0.30(-1.67%)
Aug 21, 2025 17.40 18.17 17.31 18.00 20,234 +0.15(+0.84%)
Aug 20, 2025 18.15 18.15 16.80 17.85 38,056 -0.60(-3.25%)
Aug 19, 2025 18.45 19.20 18.00 18.45 55,041 +0.38(+2.07%)
Aug 18, 2025 19.35 19.95 17.70 18.07 114,108 -0.98(-5.12%)
Aug 15, 2025 21.75 21.75 18.60 19.05 127,601 -1.05(-5.22%)
Aug 14, 2025 19.50 20.25 18.75 20.10 71,323 +0.45(+2.29%)
Aug 13, 2025 20.55 22.05 18.90 19.65 139,787 +0.15(+0.77%)
Aug 12, 2025 19.35 20.48 18.90 19.50 52,645 +0.60(+3.17%)
Aug 11, 2025 19.20 19.49 18.60 18.90 21,015 +0.00(+0.00%)
Aug 08, 2025 19.35 19.50 18.45 18.90 39,521 -0.75(-3.82%)
Aug 07, 2025 19.65 19.80 18.60 19.65 54,442 +0.00(+0.00%)
Aug 06, 2025 19.95 20.25 17.85 19.65 72,777 +0.15(+0.77%)
Aug 05, 2025 20.25 21.60 19.05 19.50 168,639 +0.75(+4.00%)
Aug 04, 2025 18.15 19.20 18.00 18.75 55,034 +1.35(+7.76%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.