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

Cemtrex Inc (NQ: CETXP )

N/A UNCHANGED
Last Price Updated: 2:59 PM EST, Jan 19, 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 (%)
Sep 30, 2019 0.7313 0.7313 0.7313 9 +0.00(+0.00%)
Sep 27, 2019 0.7313 0.7313 0.7313 209 +0.03(+5.00%)
Sep 26, 2019 0.6894 0.7036 0.6071 0.6965 19,205 +0.06(+9.57%)
Sep 25, 2019 0.8173 0.8173 0.5543 0.6356 7,983 -0.05(-7.80%)
Sep 24, 2019 0.8173 0.8173 0.6894 0.6894 1,118 -0.13(-15.64%)
Sep 23, 2019 0.7462 0.8599 0.7107 0.8173 11,431 +0.00(+0.00%)
Sep 20, 2019 0.6894 0.8173 0.6716 0.8173 7,598 +0.24(+41.98%)
Sep 19, 2019 0.5757 0.5757 0.5757 0.5757 347 +0.00(+0.00%)
Sep 18, 2019 0.6343 0.6343 0.5757 0.5757 785 -0.03(-4.71%)
Sep 11, 2019 0.6041 0.6041 0.6041 0 +0.00(+0.00%)
Sep 10, 2019 0.4904 0.6041 0.4904 0.6041 3,208 +0.05(+8.07%)
Sep 09, 2019 0.5590 0.5590 0.5590 52 +0.00(+0.00%)
Sep 06, 2019 0.5590 0.5590 0.5590 0.5590 1,407 -0.00(-0.43%)
Sep 05, 2019 0.5479 0.5614 0.5479 0.5614 952 +0.02(+3.62%)
Sep 04, 2019 0.5418 0.5418 0.5418 0.5418 1,414 +0.03(+5.52%)
Sep 03, 2019 0.5134 0.5134 0.5134 0.5134 401 -0.05(-9.26%)
Aug 30, 2019 0.5658 0.5658 0.5658 151 +0.00(+0.00%)
Aug 29, 2019 0.5658 0.5658 0.5658 135 +0.00(+0.00%)
Aug 28, 2019 0.5522 0.5658 0.5522 0.5658 7,837 +0.04(+7.58%)
Aug 27, 2019 0.5259 0.5259 0.5259 71 +0.00(+0.00%)
Aug 26, 2019 0.5401 0.5401 0.5259 0.5259 3,823 -0.01(-2.63%)
Aug 23, 2019 0.5614 0.5894 0.5401 0.5401 4,502 -0.02(-3.79%)
Aug 22, 2019 0.7107 0.7107 0.5614 0.5614 8,663 -0.08(-12.23%)
Aug 21, 2019 0.5259 0.7107 0.3127 0.6396 2,833 -0.21(-25.00%)
Aug 20, 2019 0.6965 1.066 0.6752 0.8528 53,944 +0.21(+33.33%)
Aug 19, 2019 0.5828 0.6396 0.5757 0.6396 1,611 +0.07(+12.50%)
Aug 15, 2019 0.5685 0.5685 0.5685 0 +0.00(+0.00%)
Aug 14, 2019 0.6512 0.6512 0.5685 0.5685 1,712 -0.04(-6.98%)
Aug 13, 2019 0.6112 0.6112 0.6112 0.6112 140 -0.10(-14.00%)
Aug 12, 2019 0.7107 0.7107 0.7107 4 +0.00(+0.00%)
Aug 09, 2019 0.7107 0.7107 0.7107 0.7107 1,407 +0.09(+14.48%)
Aug 08, 2019 0.7107 0.7107 0.6208 0.6208 2,264 +0.17(+36.48%)
Aug 07, 2019 0.4548 0.4548 0.4548 225 +0.00(+0.00%)
Aug 06, 2019 0.5484 0.5484 0.4548 0.4548 1,971 -0.04(-8.57%)
Aug 05, 2019 0.6041 0.6041 0.4975 0.4975 3,613 -0.10(-16.67%)
Aug 02, 2019 0.6040 0.6040 0.5970 0.5970 422 -0.15(-20.00%)
Jul 31, 2019 0.7462 0.7462 0.7462 0 +0.00(+0.00%)
Jul 30, 2019 0.6467 0.7462 0.6467 0.7462 5,928 +0.03(+4.84%)
Jul 29, 2019 0.7117 0.7117 0.7117 396 +0.00(+0.00%)
Jul 26, 2019 0.7117 0.7117 0.7117 0.7117 140 -0.03(-3.58%)
Jul 25, 2019 0.7382 0.7382 0.7382 143 +0.00(+0.00%)
Jul 23, 2019 0.7382 0.7382 0.7382 0 -0.04(-5.57%)
Jul 22, 2019 0.7746 0.7817 0.7746 0.7817 332 +0.07(+10.00%)
Jul 18, 2019 0.7107 0.7107 0.7107 0 +0.06(+8.45%)
Jul 17, 2019 0.6553 0.6553 0.6553 2 +0.00(+0.00%)
Jul 16, 2019 0.6553 0.6553 0.6553 0.6553 381 -0.05(-6.86%)
Jul 15, 2019 0.6396 0.7107 0.6396 0.7036 4,034 +0.09(+15.12%)
Jul 11, 2019 0.6112 0.6112 0.6112 0 +0.00(+0.00%)
Jul 10, 2019 0.6112 0.6112 0.6112 0.6112 1,387 -0.10(-13.74%)
Jul 09, 2019 0.6751 0.7107 0.6751 0.7085 27,455 -0.11(-13.30%)
Jul 08, 2019 0.6538 0.8173 0.6041 0.8173 4,677 +0.11(+15.00%)
Jul 05, 2019 0.7391 0.7391 0.7107 0.7107 2,814 -0.03(-3.85%)
Jul 03, 2019 0.7817 0.7960 0.7107 0.7391 8,864 -0.09(-11.11%)
Jul 02, 2019 0.8315 0.8315 0.8315 0.8315 2,041 +0.06(+8.33%)
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.