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

Cemtrex Inc (NQ: CETX )

6.505 +0.865 (+15.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 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 (%)
Oct 31, 2017 28812 28910 27832 28028 3 -833.00(-2.89%)
Oct 30, 2017 29008 29596 28616 28861 7 -343.00(-1.17%)
Oct 27, 2017 27636 29302 27048 29204 15 +1666.00(+6.05%)
Oct 26, 2017 28812 28812 27440 27538 6 -1176.00(-4.10%)
Oct 25, 2017 29310 29310 27930 28714 4 -588.00(-2.01%)
Oct 24, 2017 29400 30576 28910 29302 11 +196.00(+0.67%)
Oct 23, 2017 28812 29254 27930 29106 7 +490.00(+1.71%)
Oct 20, 2017 28224 28616 27930 28616 4 +294.00(+1.04%)
Oct 19, 2017 29008 29290 28224 28322 3 -588.00(-2.03%)
Oct 18, 2017 28518 29594 27832 28910 4 +196.00(+0.68%)
Oct 17, 2017 27538 28714 27146 28714 12 +1078.00(+3.90%)
Oct 16, 2017 27930 28266 27440 27636 8 -98.00(-0.35%)
Oct 13, 2017 27734 28420 27734 27734 8 -588.00(-2.08%)
Oct 12, 2017 28518 28616 28126 28322 2 -294.00(-1.03%)
Oct 11, 2017 29204 29220 28576 28616 6 -196.00(-0.68%)
Oct 10, 2017 28126 29008 28126 28812 9 +686.00(+2.44%)
Oct 09, 2017 28714 28714 27930 28126 6 -392.00(-1.37%)
Oct 06, 2017 29400 29792 28028 28518 13 -1021.20(-3.46%)
Oct 05, 2017 27930 29792 27930 29539 13 +1414.20(+5.03%)
Oct 04, 2017 27734 28263 27734 28125 12 +391.00(+1.41%)
Oct 03, 2017 27734 29204 27734 27734 8 -196.00(-0.70%)
Oct 02, 2017 29302 29302 27930 27930 8 -1372.00(-4.68%)
Sep 29, 2017 29400 29792 29204 29302 3 -196.00(-0.66%)
Sep 28, 2017 30086 30086 29449 29498 3 -392.00(-1.31%)
Sep 27, 2017 30086 30380 29498 29890 8 -294.00(-0.97%)
Sep 26, 2017 31164 31582 30086 30184 13 -1274.00(-4.05%)
Sep 25, 2017 31262 32242 31164 31458 9 -98.00(-0.31%)
Sep 22, 2017 31458 31556 31074 31556 3 +98.00(+0.31%)
Sep 21, 2017 31948 32144 31442 31458 4 -882.00(-2.73%)
Sep 20, 2017 31556 32634 31497 32340 6 +588.00(+1.85%)
Sep 19, 2017 31360 32340 31066 31752 7 +98.00(+0.31%)
Sep 18, 2017 33124 33320 31458 31654 12 -1176.00(-3.58%)
Sep 15, 2017 31654 34202 31370 32830 31 +1568.00(+5.02%)
Sep 14, 2017 30968 32046 30870 31262 5 +294.00(+0.95%)
Sep 13, 2017 31458 32536 30772 30968 26 +196.00(+0.64%)
Sep 12, 2017 30478 31164 30086 30772 4 +490.00(+1.62%)
Sep 11, 2017 31066 31850 29988 30282 10 -588.00(-1.90%)
Sep 08, 2017 29694 30968 29498 30870 11 +1078.00(+3.62%)
Sep 07, 2017 30870 30968 29498 29792 7 -1078.00(-3.49%)
Sep 06, 2017 30282 31654 30282 30870 13 +294.00(+0.96%)
Sep 05, 2017 29400 30870 29106 30576 18 +1176.00(+4.00%)
Sep 01, 2017 28616 29694 28420 29400 6 +784.00(+2.74%)
Aug 31, 2017 27636 29106 27636 28616 7 +686.00(+2.46%)
Aug 30, 2017 27636 28028 27538 27930 7 +294.00(+1.06%)
Aug 29, 2017 28224 28224 27440 27636 6 -686.00(-2.42%)
Aug 28, 2017 28224 28420 28028 28322 5 +196.00(+0.70%)
Aug 25, 2017 28812 27538 28126 9 +588.00(+2.14%)
Aug 24, 2017 26950 27636 26754 27538 7 +686.00(+2.55%)
Aug 23, 2017 26950 27244 26548 26852 8 -196.00(-0.72%)
Aug 22, 2017 27440 28132 26558 27048 12 -686.00(-2.47%)
Aug 21, 2017 28616 28616 26656 27734 17 -490.00(-1.74%)
Aug 18, 2017 28420 29694 28028 28224 17 +588.00(+2.13%)
Aug 17, 2017 29596 29745 26558 27636 44 -2254.00(-7.54%)
Aug 16, 2017 30968 31031 29498 29890 31 -1470.00(-4.69%)
Aug 15, 2017 32340 32673 30576 31360 24 -196.00(-0.62%)
Aug 14, 2017 33810 34496 30870 31556 66 -1960.00(-5.85%)
Aug 11, 2017 32340 34300 31262 33516 35 +2254.00(+7.21%)
Aug 10, 2017 31066 31593 30478 31262 6 +490.00(+1.59%)
Aug 09, 2017 31360 31607 30380 30772 5 -294.00(-0.95%)
Aug 08, 2017 31164 32045 30936 31066 6 +686.00(+2.26%)
Aug 07, 2017 30674 31654 30380 30380 7 -392.00(-1.27%)
Aug 04, 2017 30772 31164 30548 30772 6 -196.00(-0.63%)
Aug 03, 2017 31752 31752 30772 30968 6 -588.00(-1.86%)
Aug 02, 2017 31948 32144 31164 31556 5 -196.00(-0.62%)
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.