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

Cemtrex Inc (NQ: CETX )

0.2100 +0.0168 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 29, 2018 35952 35952 34440 35112 1 +463.70(+1.34%)
Jun 28, 2018 34944 35616 34272 34648 1 -127.70(-0.37%)
Jun 27, 2018 35280 36456 34205 34776 1 -504.00(-1.43%)
Jun 26, 2018 35280 36184 34440 35280 0 +504.00(+1.45%)
Jun 25, 2018 35616 35618 34272 34776 2 -1176.00(-3.27%)
Jun 22, 2018 36960 37632 34776 35952 2 -1680.00(-4.46%)
Jun 21, 2018 37602 37800 36120 37632 1 +672.00(+1.82%)
Jun 20, 2018 36960 38334 35280 36960 3 +504.00(+1.38%)
Jun 19, 2018 35280 36792 35280 36456 3 +840.00(+2.36%)
Jun 18, 2018 38640 38758 33768 35616 4 -2688.00(-7.02%)
Jun 15, 2018 39480 37464 38304 1 -1176.00(-2.98%)
Jun 14, 2018 38304 40656 37247 39480 1 +1344.00(+3.52%)
Jun 13, 2018 40488 40488 38136 38136 0 -840.00(-2.16%)
Jun 12, 2018 39144 41160 38976 38976 2 +0.00(+0.00%)
Jun 11, 2018 40488 42166 38976 38976 2 -2184.00(-5.31%)
Jun 08, 2018 38472 41496 38321 41160 9 +2688.00(+6.99%)
Jun 07, 2018 38472 38620 38138 38472 0 +168.00(+0.44%)
Jun 06, 2018 38976 38976 38106 38304 1 -336.00(-0.87%)
Jun 05, 2018 38136 39480 38060 38640 3 +840.00(+2.22%)
Jun 04, 2018 38304 40320 37800 37800 5 -504.00(-1.32%)
Jun 01, 2018 37296 38304 36792 38304 3 +1008.00(+2.70%)
May 31, 2018 36288 37296 35473 37296 0 +840.00(+2.30%)
May 30, 2018 35952 36960 35618 36456 1 +588.00(+1.64%)
May 29, 2018 36456 36456 35700 35868 0 -588.00(-1.61%)
May 25, 2018 36456 36456 36456 0 +504.00(+1.40%)
May 24, 2018 35784 36624 34793 35952 5 +504.00(+1.42%)
May 23, 2018 34944 35784 34944 35448 1 +168.00(+0.48%)
May 22, 2018 36288 36624 35112 35280 4 -1260.00(-3.45%)
May 21, 2018 38136 38472 35448 36540 4 -1428.00(-3.76%)
May 18, 2018 36456 37968 35952 37968 5 +1512.00(+4.15%)
May 17, 2018 34608 37447 34608 36456 9 +2016.00(+5.85%)
May 16, 2018 37800 39312 31928 34440 45 -10080.00(-22.64%)
May 15, 2018 43008 44520 43008 44520 1 +1344.00(+3.11%)
May 14, 2018 44016 44955 42840 43176 1 -840.00(-1.91%)
May 11, 2018 46032 46032 43937 44016 2 -1680.00(-3.68%)
May 10, 2018 44856 45864 44352 45696 1 +336.00(+0.74%)
May 09, 2018 46032 46032 45026 45360 0 -672.00(-1.46%)
May 08, 2018 45864 46032 44184 46032 1 +504.00(+1.11%)
May 07, 2018 45360 46200 44928 45528 1 +168.00(+0.37%)
May 04, 2018 44688 46032 44688 45360 1 +0.00(+0.00%)
May 03, 2018 46704 46704 44520 45360 2 -1680.00(-3.57%)
May 02, 2018 47255 47712 45788 47040 1 -168.00(-0.36%)
May 01, 2018 47208 47376 46368 47208 0 +0.00(+0.00%)
Apr 30, 2018 45696 47880 45696 47208 1 +1680.00(+3.69%)
Apr 27, 2018 46368 46418 45528 45528 1 -504.00(-1.09%)
Apr 26, 2018 46200 46200 45528 46032 1 -168.00(-0.36%)
Apr 25, 2018 46704 47124 46200 46200 1 -1512.00(-3.17%)
Apr 24, 2018 47880 47880 47042 47712 1 +0.00(+0.00%)
Apr 23, 2018 47376 47880 47225 47712 1 +0.00(+0.00%)
Apr 20, 2018 48048 48048 46368 47712 1 -168.00(-0.35%)
Apr 19, 2018 47376 48216 47376 47880 0 +504.00(+1.06%)
Apr 18, 2018 47544 48048 47040 47376 0 +0.00(+0.00%)
Apr 17, 2018 49392 49392 46536 47376 2 -1848.00(-3.75%)
Apr 16, 2018 48216 49896 48216 49224 2 +1008.00(+2.09%)
Apr 13, 2018 48216 49226 46368 48216 2 +168.00(+0.35%)
Apr 12, 2018 46368 48384 46368 48048 2 +1848.00(+4.00%)
Apr 11, 2018 46032 46704 45530 46200 1 +168.00(+0.36%)
Apr 10, 2018 46200 46704 45696 46032 1 -168.00(-0.36%)
Apr 09, 2018 46704 46704 44016 46200 2 -168.00(-0.36%)
Apr 06, 2018 46536 48216 46368 46368 1 -672.00(-1.43%)
Apr 05, 2018 45864 48048 45864 47040 1 +1344.00(+2.94%)
Apr 04, 2018 45528 46032 44522 45696 2 +0.00(+0.00%)
Apr 03, 2018 46368 48720 45382 45696 1 -809.80(-1.74%)
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.