Cemtrex Inc (NQ: CETX )

0.6810 USD -0.0189 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.56 16.64 16.00 16.56 9,985 -0.16(-0.96%)
Jan 28, 2016 17.44 17.52 16.16 16.72 3,833 -0.72(-4.13%)
Jan 27, 2016 18.40 18.40 16.88 17.44 6,004 -0.80(-4.39%)
Jan 26, 2016 20.80 21.20 17.04 18.24 40,655 +0.24(+1.33%)
Jan 25, 2016 18.24 18.64 18.00 18.00 2,962 -0.48(-2.60%)
Jan 22, 2016 19.18 19.20 18.16 18.48 1,999 -0.15(-0.81%)
Jan 21, 2016 21.71 21.71 17.68 18.63 1,392 +1.51(+8.83%)
Jan 20, 2016 17.68 17.68 16.56 17.12 4,938 -0.08(-0.47%)
Jan 19, 2016 18.00 18.16 16.48 17.20 11,798 -0.72(-4.02%)
Jan 15, 2016 18.96 17.92 17.92 17.92 10,150 -1.68(-8.57%)
Jan 14, 2016 18.72 19.60 18.64 19.60 4,570 +0.40(+2.08%)
Jan 13, 2016 21.12 21.12 18.40 19.20 13,218 -2.40(-11.11%)
Jan 12, 2016 23.04 23.04 20.96 21.60 7,598 -1.20(-5.26%)
Jan 11, 2016 20.00 22.80 19.95 22.80 6,481 +2.80(+14.00%)
Jan 08, 2016 21.48 21.48 19.92 20.00 3,153 +0.16(+0.81%)
Jan 07, 2016 20.00 21.51 19.12 19.84 6,728 -0.48(-2.36%)
Jan 06, 2016 20.40 20.80 20.00 20.32 3,690 -0.48(-2.31%)
Jan 05, 2016 20.00 21.28 20.00 20.80 8,149 +0.80(+4.00%)
Jan 04, 2016 20.80 22.16 19.63 20.00 18,511 +1.12(+5.93%)
Dec 31, 2015 19.60 18.88 18.88 18.88 10,500 -0.40(-2.07%)
Dec 30, 2015 19.12 20.00 19.12 19.28 3,409 -0.03(-0.18%)
Dec 29, 2015 21.52 21.52 18.64 19.31 19,150 -1.57(-7.50%)
Dec 28, 2015 22.00 22.26 21.20 20.88 9,524 -0.88(-4.04%)
Dec 24, 2015 21.60 21.76 21.76 21.76 1,287 +0.00(+0.00%)
Dec 23, 2015 21.44 22.54 21.44 21.76 3,809 +0.80(+3.82%)
Dec 22, 2015 22.48 22.62 20.80 20.96 8,056 -1.76(-7.75%)
Dec 21, 2015 24.08 24.72 22.88 22.72 14,829 -1.20(-5.02%)
Dec 18, 2015 25.92 25.92 23.20 23.92 23,366 -1.68(-6.56%)
Dec 17, 2015 24.00 26.32 24.00 25.60 14,071 +1.52(+6.31%)
Dec 16, 2015 24.80 25.14 24.00 24.08 5,647 +0.08(+0.33%)
Dec 15, 2015 24.14 24.50 23.20 24.00 11,279 +0.00(+0.00%)
Dec 14, 2015 24.72 26.60 23.44 24.00 8,851 -0.72(-2.91%)
Dec 11, 2015 26.00 26.03 24.56 24.72 4,796 +0.16(+0.65%)
Dec 10, 2015 26.08 26.64 24.48 24.56 7,776 -1.32(-5.10%)
Dec 09, 2015 26.08 26.64 25.60 25.88 7,525 -1.00(-3.72%)
Dec 08, 2015 27.12 27.60 26.48 26.88 10,279 -0.64(-2.33%)
Dec 07, 2015 27.36 29.92 26.72 27.52 29,567 +0.80(+2.99%)
Dec 04, 2015 24.08 27.76 23.68 26.72 28,449 +3.04(+12.84%)
Dec 03, 2015 24.24 25.12 23.20 23.68 18,390 -0.08(-0.34%)
Dec 02, 2015 22.56 23.76 22.08 23.76 19,196 +1.36(+6.07%)
Dec 01, 2015 21.60 23.12 21.36 22.40 18,350 +1.04(+4.87%)
Nov 30, 2015 20.80 21.92 20.64 21.36 6,627 +0.56(+2.69%)
Nov 27, 2015 20.96 20.96 20.64 20.80 2,057 +0.16(+0.78%)
Nov 25, 2015 21.04 20.64 20.64 20.64 3,475 -0.32(-1.53%)
Nov 24, 2015 21.36 21.36 20.28 20.96 2,885 -0.40(-1.87%)
Nov 23, 2015 21.12 21.90 21.12 21.36 5,178 +0.64(+3.09%)
Nov 20, 2015 19.60 21.92 19.36 20.72 7,802 +1.36(+7.02%)
Nov 19, 2015 19.60 20.00 18.64 19.36 5,903 +0.48(+2.54%)
Nov 18, 2015 19.12 19.58 18.48 18.88 16,260 -0.64(-3.28%)
Nov 17, 2015 19.04 19.84 19.04 19.52 21,756 +0.08(+0.41%)
Nov 16, 2015 20.40 20.40 18.80 19.44 17,688 -0.72(-3.57%)
Nov 13, 2015 20.64 20.80 20.08 20.16 9,228 -1.04(-4.91%)
Nov 12, 2015 20.56 21.20 20.24 21.20 4,003 +0.56(+2.71%)
Nov 11, 2015 21.04 21.19 20.56 20.64 1,972 -0.40(-1.90%)
Nov 10, 2015 20.84 21.12 20.64 21.04 1,196 -0.08(-0.38%)
Nov 09, 2015 21.68 21.68 20.72 21.12 2,563 +0.08(+0.38%)
Nov 06, 2015 21.12 22.00 20.96 21.04 1,060 -0.32(-1.50%)
Nov 05, 2015 21.57 22.00 21.36 21.36 3,261 +0.00(+0.00%)
Nov 04, 2015 21.36 21.36 20.88 21.36 2,069 -0.08(-0.37%)
Nov 03, 2015 21.36 21.70 21.28 21.44 2,419 -0.16(-0.74%)
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.