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 30, 2020 3465 3528 3381 3444 271 -84.00(-2.38%)
Jun 29, 2020 3486 3633 3381 3528 357 +0.00(+0.00%)
Jun 26, 2020 3654 3738 3381 3528 614 -189.00(-5.08%)
Jun 25, 2020 3402 3990 3360 3717 1,152 +357.00(+10.62%)
Jun 24, 2020 3402 3549 3213 3360 757 -105.00(-3.03%)
Jun 23, 2020 3738 3738 3381 3465 913 -189.00(-5.17%)
Jun 22, 2020 3780 3801 3528 3654 658 -210.00(-5.43%)
Jun 19, 2020 4074 4158 3717 3864 1,189 -336.00(-8.00%)
Jun 18, 2020 4200 4263 4032 4200 738 -210.00(-4.76%)
Jun 17, 2020 4557 4578 4326 4410 769 -168.00(-3.67%)
Jun 16, 2020 4746 4830 4368 4578 944 -63.00(-1.36%)
Jun 15, 2020 4599 4725 4137 4641 918 -105.00(-2.21%)
Jun 12, 2020 4683 4830 4263 4746 1,212 +504.00(+11.88%)
Jun 11, 2020 4326 4704 4179 4242 1,634 -588.00(-12.17%)
Jun 10, 2020 5670 5775 4641 4830 5,549 -1701.00(-26.05%)
Jun 09, 2020 4620 7875 4515 6531 18,656 +2268.00(+53.20%)
Jun 08, 2020 4284 4536 4137 4263 1,414 -147.00(-3.33%)
Jun 05, 2020 4620 4725 3990 4410 2,963 -105.00(-2.33%)
Jun 04, 2020 3990 4935 3738 4515 6,075 +777.00(+20.79%)
Jun 03, 2020 4116 4116 3549 3738 3,942 -42.00(-1.11%)
Jun 02, 2020 4032 4179 3318 3780 10,090 -1638.00(-30.23%)
Jun 01, 2020 5271 6678 4368 5418 94,510 +3429.30(+172.44%)
May 29, 2020 1993 2006 1803 1989 342 +35.70(+1.83%)
May 28, 2020 1869 1995 1827 1953 637 +136.50(+7.51%)
May 27, 2020 1762 1846 1685 1816 282 +52.50(+2.98%)
May 26, 2020 1690 1774 1690 1764 226 +88.83(+5.30%)
May 22, 2020 1700 1713 1659 1675 99 -27.09(-1.59%)
May 21, 2020 1690 1712 1638 1702 136 +28.35(+1.69%)
May 20, 2020 1684 1688 1638 1674 255 -27.09(-1.59%)
May 19, 2020 1764 1764 1617 1701 342 -44.10(-2.53%)
May 18, 2020 1785 1869 1722 1745 540 +23.10(+1.34%)
May 15, 2020 1785 1838 1701 1722 291 -63.00(-3.53%)
May 14, 2020 1785 1827 1659 1785 661 -52.50(-2.86%)
May 13, 2020 2205 2457 1655 1838 4,446 +147.00(+8.70%)
May 12, 2020 1680 1720 1638 1690 184 +8.61(+0.51%)
May 11, 2020 1722 1741 1600 1682 338 -24.57(-1.44%)
May 08, 2020 1680 1743 1596 1706 117 +28.56(+1.70%)
May 07, 2020 1764 1764 1617 1678 234 -54.39(-3.14%)
May 06, 2020 1848 1930 1659 1732 611 -225.96(-11.54%)
May 05, 2020 1848 2079 1701 1958 1,000 +173.25(+9.71%)
May 04, 2020 1785 1827 1680 1785 296 +63.00(+3.66%)
May 01, 2020 1743 1762 1617 1722 196 -42.00(-2.38%)
Apr 30, 2020 1785 1806 1617 1764 320 -10.71(-0.60%)
Apr 29, 2020 1722 1879 1638 1775 406 +105.21(+6.30%)
Apr 28, 2020 1701 1743 1596 1670 86 -31.50(-1.85%)
Apr 27, 2020 1596 1785 1554 1701 310 +98.70(+6.16%)
Apr 24, 2020 1575 1617 1533 1602 62 -14.70(-0.91%)
Apr 23, 2020 1575 1638 1554 1617 49 +0.63(+0.04%)
Apr 22, 2020 1638 1740 1575 1616 127 -0.63(-0.04%)
Apr 21, 2020 1638 1638 1474 1617 213 +0.00(+0.00%)
Apr 20, 2020 1680 1680 1575 1617 111 -74.97(-4.43%)
Apr 17, 2020 1722 1807 1617 1692 132 -9.03(-0.53%)
Apr 16, 2020 1890 1953 1680 1701 363 -126.00(-6.90%)
Apr 15, 2020 1806 2037 1701 1827 352 +21.00(+1.16%)
Apr 14, 2020 1680 1995 1659 1806 425 +193.20(+11.98%)
Apr 13, 2020 1605 1613 1512 1613 36 +24.78(+1.56%)
Apr 09, 2020 1575 1717 1512 1588 203 -7.98(-0.50%)
Apr 08, 2020 1596 1680 1491 1596 168 -21.00(-1.30%)
Apr 07, 2020 1512 1659 1407 1617 361 +147.00(+10.00%)
Apr 06, 2020 1407 1533 1344 1470 181 +69.30(+4.95%)
Apr 03, 2020 1386 1523 1365 1401 76 -6.30(-0.45%)
Apr 02, 2020 1470 1470 1376 1407 92 -88.20(-5.90%)
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.