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

Cemtrex Inc. - Common Stock (NQ:CETX)

2.050 -0.380 (-15.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.860	2.590	1.830	2.430	832,434	+0.51(+26.56%)
May 15, 2025	2.010	2.060	1.600	1.920	2,464,869	+0.20(+11.63%)
May 14, 2025	1.790	2.000	1.640	1.720	160,697	+0.01(+0.58%)
May 13, 2025	1.510	1.890	1.500	1.710	298,974	+0.20(+13.25%)
May 12, 2025	1.680	1.680	1.500	1.510	49,811	-0.05(-3.21%)
May 09, 2025	1.560	1.589	1.510	1.560	17,561	+0.01(+0.65%)
May 08, 2025	1.550	1.600	1.469	1.550	28,617	+0.08(+5.44%)
May 07, 2025	1.590	1.702	1.450	1.470	120,591	-0.17(-10.37%)
May 06, 2025	1.430	1.640	1.430	1.640	69,415	+0.20(+13.89%)
May 05, 2025	1.470	1.490	1.370	1.440	35,263	+0.00(+0.00%)
May 02, 2025	1.380	1.480	1.350	1.440	45,633	+0.06(+4.35%)
May 01, 2025	1.300	1.390	1.303	1.380	19,693	+0.03(+2.22%)
Apr 30, 2025	1.350	1.390	1.300	1.350	43,480	-0.07(-4.93%)
Apr 29, 2025	1.420	1.440	1.340	1.420	27,300	+0.00(+0.00%)
Apr 28, 2025	1.320	1.630	1.310	1.420	668,253	+0.08(+5.97%)
Apr 25, 2025	1.330	1.340	1.259	1.340	27,515	+0.00(+0.00%)
Apr 24, 2025	1.200	1.530	1.200	1.340	260,857	+0.15(+12.61%)
Apr 23, 2025	1.200	1.220	1.180	1.190	70,173	-0.01(-0.83%)
Apr 22, 2025	1.210	1.230	1.155	1.200	17,816	-0.01(-0.83%)
Apr 21, 2025	1.240	1.240	1.170	1.210	15,170	-0.02(-1.63%)
Apr 17, 2025	1.220	1.270	1.220	1.230	4,100	+0.01(+0.82%)
Apr 16, 2025	1.270	1.270	1.220	1.220	6,227	-0.05(-4.31%)
Apr 15, 2025	1.260	1.290	1.265	1.275	7,601	+0.02(+2.00%)
Apr 14, 2025	1.250	1.278	1.200	1.250	14,431	+0.01(+0.81%)
Apr 11, 2025	1.280	1.280	1.209	1.240	13,141	-0.02(-1.59%)
Apr 10, 2025	1.330	1.360	1.250	1.260	14,083	-0.07(-5.26%)
Apr 09, 2025	1.230	1.340	1.141	1.330	113,522	+0.11(+9.02%)
Apr 08, 2025	1.310	1.330	1.220	1.220	45,684	-0.09(-6.87%)
Apr 07, 2025	1.240	1.310	1.150	1.310	49,192	+0.07(+5.65%)
Apr 04, 2025	1.320	1.320	1.200	1.240	32,208	-0.08(-6.06%)
Apr 03, 2025	1.440	1.470	1.310	1.320	57,238	-0.16(-10.81%)
Apr 02, 2025	1.420	1.506	1.410	1.480	24,152	+0.04(+2.78%)
Apr 01, 2025	1.460	1.460	1.400	1.440	7,790	-0.03(-2.04%)
Mar 31, 2025	1.420	1.470	1.400	1.470	16,897	+0.00(+0.00%)
Mar 28, 2025	1.620	1.630	1.460	1.470	30,531	-0.16(-9.82%)
Mar 27, 2025	1.480	1.670	1.480	1.630	133,501	+0.15(+10.14%)
Mar 26, 2025	1.560	1.720	1.450	1.480	136,339	-0.08(-5.13%)
Mar 25, 2025	1.530	1.720	1.530	1.560	96,199	+0.03(+1.76%)
Mar 24, 2025	1.530	1.580	1.530	1.533	9,680	+0.02(+1.52%)
Mar 21, 2025	1.590	1.605	1.510	1.510	39,211	-0.10(-6.21%)
Mar 20, 2025	1.680	1.680	1.590	1.610	17,412	+0.02(+1.26%)
Mar 19, 2025	1.680	1.709	1.590	1.590	16,533	-0.12(-6.91%)
Mar 18, 2025	1.680	1.720	1.660	1.708	6,563	+0.04(+2.28%)
Mar 17, 2025	1.720	1.736	1.650	1.670	24,920	-0.02(-1.18%)
Mar 14, 2025	1.710	1.720	1.610	1.690	10,165	+0.00(+0.00%)
Mar 13, 2025	1.700	1.720	1.640	1.690	32,994	-0.03(-1.74%)
Mar 12, 2025	1.530	1.779	1.530	1.720	75,890	+0.21(+13.91%)
Mar 11, 2025	1.580	1.600	1.500	1.510	38,084	-0.08(-5.03%)
Mar 10, 2025	1.630	1.640	1.540	1.590	23,131	-0.04(-2.45%)
Mar 07, 2025	1.610	1.660	1.580	1.630	16,130	+0.01(+0.62%)
Mar 06, 2025	1.620	1.620	1.520	1.620	34,976	-0.03(-1.82%)
Mar 05, 2025	1.520	1.660	1.510	1.650	58,049	+0.13(+8.55%)
Mar 04, 2025	1.600	1.600	1.490	1.520	52,608	-0.09(-5.59%)

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