Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

0.1230 -0.0110 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 28, 2017 904.40 904.40 882.00 893.20 148 -11.20(-1.24%)
Apr 27, 2017 884.80 907.17 883.34 904.40 118 +14.00(+1.57%)
Apr 26, 2017 898.80 932.96 882.00 890.40 206 -14.00(-1.55%)
Apr 25, 2017 910.00 918.40 882.00 904.40 475 -5.60(-0.62%)
Apr 24, 2017 946.40 946.40 910.00 910.00 517 -33.60(-3.56%)
Apr 21, 2017 932.40 957.60 915.60 943.60 326 +5.60(+0.60%)
Apr 20, 2017 952.00 952.00 915.60 938.00 294 +8.40(+0.90%)
Apr 19, 2017 940.80 960.40 901.88 929.60 861 +28.00(+3.11%)
Apr 18, 2017 904.40 929.60 882.00 901.60 468 +22.40(+2.55%)
Apr 17, 2017 873.60 896.00 862.40 879.20 199 +11.20(+1.29%)
Apr 13, 2017 859.60 909.27 851.20 868.00 380 +0.00(+0.00%)
Apr 12, 2017 859.60 890.40 848.40 868.00 336 +11.20(+1.31%)
Apr 11, 2017 887.60 904.40 845.60 856.80 579 -28.00(-3.16%)
Apr 10, 2017 982.80 1047 870.80 884.80 3,158 +16.80(+1.94%)
Apr 07, 2017 882.00 907.20 859.60 868.00 423 -14.00(-1.59%)
Apr 06, 2017 882.00 907.76 858.37 882.00 307 +0.00(+0.00%)
Apr 05, 2017 910.00 924.00 868.00 882.00 868 -33.60(-3.67%)
Apr 04, 2017 924.00 991.20 910.00 915.60 1,306 -22.40(-2.39%)
Apr 03, 2017 980.00 1002 926.80 938.00 539 -50.40(-5.10%)
Mar 31, 2017 1047 1081 980.00 988.40 777 -19.60(-1.94%)
Mar 30, 2017 963.20 1075 963.20 1008 1,678 +53.20(+5.57%)
Mar 29, 2017 924.00 956.48 924.00 954.80 308 +0.00(+0.00%)
Mar 28, 2017 -647.90 -672.30 -638.15 -644.00 4,294,966,156 +0.00(+0.00%)
Mar 27, 2017 -647.90 -679.13 -612.78 -653.76 4,294,965,938 +0.00(+0.00%)
Mar 24, 2017 -644.00 -673.27 -640.10 -645.95 4,294,965,074 +0.00(+0.00%)
Mar 23, 2017 -622.53 -657.66 -612.78 -640.10 4,294,964,314 +0.00(+0.00%)
Mar 22, 2017 -603.02 -642.05 -591.31 -618.63 4,294,965,987 +0.00(+0.00%)
Mar 21, 2017 -612.78 -623.04 -587.41 -599.12 4,294,965,824 +0.00(+0.00%)
Mar 20, 2017 -614.73 -626.44 -548.38 -597.16 4,294,964,585 +0.00(+0.00%)
Mar 17, 2017 -653.76 -657.66 -618.63 -618.63 4,294,966,536 +0.00(+0.00%)
Mar 16, 2017 -649.86 -659.61 -624.49 -647.90 4,294,966,383 +0.00(+0.00%)
Mar 15, 2017 -644.00 -657.66 -618.63 -636.19 4,294,965,342 +0.00(+0.00%)
Mar 14, 2017 -673.27 -676.65 -644.00 -649.86 4,294,965,786 +0.00(+0.00%)
Mar 13, 2017 -700.59 -708.38 -663.53 -673.27 4,294,965,471 +0.00(+0.00%)
Mar 10, 2017 -677.18 -692.79 -667.42 -686.93 4,294,966,614 +0.00(+0.00%)
Mar 09, 2017 -649.86 -694.74 -631.32 -677.18 4,294,964,777 +0.00(+0.00%)
Mar 08, 2017 -667.42 -677.18 -626.44 -657.66 4,294,964,968 +0.00(+0.00%)
Mar 07, 2017 -677.18 -712.30 -645.95 -661.56 4,294,963,541 +0.00(+0.00%)
Mar 06, 2017 -700.59 -700.59 -597.16 -653.76 4,294,961,200 +0.00(+0.00%)
Mar 03, 2017 -718.16 -739.62 -710.35 -716.21 4,294,965,840 +0.00(+0.00%)
Mar 02, 2017 -770.85 -790.36 -708.40 -714.25 4,294,964,499 +0.00(+0.00%)
Mar 01, 2017 -647.90 -827.44 -642.05 -790.36 4,294,956,981 +0.00(+0.00%)
Feb 28, 2017 -737.67 -747.43 -688.90 -690.84 4,294,963,980 +0.00(+0.00%)
Feb 27, 2017 -745.48 -773.78 -722.06 -745.48 4,294,963,827 +0.00(+0.00%)
Feb 24, 2017 -778.65 -829.39 -733.48 -782.56 4,294,962,995 +0.00(+0.00%)
Feb 23, 2017 -724.01 -864.52 -685.53 -784.51 4,294,943,371 +0.00(+0.00%)
Feb 22, 2017 -1005 -1018 -538.62 -663.51 4,294,925,176 +0.00(+0.00%)
Feb 21, 2017 -1132 -1138 -977.71 -999.18 4,294,962,312 +0.00(+0.00%)
Feb 17, 2017 -1126 -1126 -1126 0 +0.00(+0.00%)
Feb 16, 2017 -1163 -1185 -1125 -1151 4,294,965,839 +0.00(+0.00%)
Feb 15, 2017 -1112 -1185 -1107 -1167 4,294,964,456 +0.00(+0.00%)
Feb 14, 2017 -1179 -1183 -1114 -1134 4,294,965,804 +0.00(+0.00%)
Feb 13, 2017 -1171 -1200 -1107 -1159 4,294,964,098 +0.00(+0.00%)
Feb 10, 2017 -1210 -1278 -1185 -1185 4,294,963,412 +0.00(+0.00%)
Feb 09, 2017 -1327 -1464 -1165 -1187 4,294,955,764 +0.00(+0.00%)
Feb 08, 2017 -1263 -1276 -1210 -1265 4,294,964,703 +0.00(+0.00%)
Feb 07, 2017 -1243 -1315 -1194 -1263 4,294,962,308 +0.00(+0.00%)
Feb 06, 2017 -1151 -1278 -1140 -1237 4,294,963,691 +0.00(+0.00%)
Feb 03, 2017 -1110 -1165 -1093 -1163 4,294,964,217 +0.00(+0.00%)
Feb 02, 2017 -1200 -1204 -1093 -1101 4,294,963,788 +0.00(+0.00%)
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.