Cemtrex Inc (NQ: CETX )

0.1801 +0.0019 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.07 22.07 20.28 21.23 4,844 -0.16(-0.74%)
Oct 29, 2015 20.83 22.58 20.67 21.39 9,383 +0.64(+3.07%)
Oct 28, 2015 21.79 21.95 20.67 20.75 10,707 +0.48(+2.35%)
Oct 27, 2015 19.96 20.91 19.88 20.28 5,058 -0.80(-3.77%)
Oct 26, 2015 20.51 21.23 20.43 21.07 3,649 -0.40(-1.85%)
Oct 23, 2015 21.95 21.95 21.17 21.47 2,870 +0.32(+1.50%)
Oct 22, 2015 21.79 21.79 21.11 21.15 4,515 -0.40(-1.85%)
Oct 21, 2015 21.07 22.10 21.07 21.55 3,382 +0.24(+1.12%)
Oct 20, 2015 24.65 24.65 21.39 21.31 10,177 -0.16(-0.74%)
Oct 19, 2015 22.66 22.66 21.47 21.47 1,840 -0.08(-0.37%)
Oct 16, 2015 22.18 22.66 21.47 21.55 8,664 -0.64(-2.88%)
Oct 15, 2015 22.18 22.57 21.47 22.19 14,073 +0.48(+2.22%)
Oct 14, 2015 20.83 22.58 20.36 21.71 30,357 +1.20(+5.83%)
Oct 13, 2015 20.99 22.26 20.16 20.51 7,903 -0.48(-2.29%)
Oct 12, 2015 21.39 22.18 20.90 20.99 6,181 -0.87(-4.00%)
Oct 09, 2015 22.58 23.06 21.62 21.87 7,243 -0.64(-2.83%)
Oct 08, 2015 22.03 23.38 22.03 22.50 6,692 +0.24(+1.07%)
Oct 07, 2015 21.39 23.62 21.39 22.26 8,104 +0.95(+4.48%)
Oct 06, 2015 22.82 23.06 21.31 21.31 7,142 -1.51(-6.62%)
Oct 05, 2015 26.00 26.08 22.34 22.82 27,166 -3.50(-13.29%)
Oct 02, 2015 26.00 26.72 25.62 26.32 4,815 -0.08(-0.30%)
Oct 01, 2015 27.13 27.83 26.32 26.40 3,899 -0.87(-3.21%)
Sep 30, 2015 28.74 28.94 26.52 27.27 17,330 -0.80(-2.83%)
Sep 29, 2015 28.63 30.14 27.20 28.07 5,740 -0.32(-1.12%)
Sep 28, 2015 28.15 31.41 27.35 28.39 14,747 +0.24(+0.85%)
Sep 25, 2015 27.83 29.02 26.72 28.15 12,819 +0.64(+2.31%)
Sep 24, 2015 27.91 29.40 26.64 27.51 7,996 -1.19(-4.16%)
Sep 23, 2015 30.37 31.41 27.35 28.70 82,412 -5.73(-16.63%)
Sep 22, 2015 25.84 39.28 24.73 34.43 402,745 +6.68(+24.07%)
Sep 21, 2015 28.94 29.26 26.65 27.75 9,943 +2.70(+10.79%)
Sep 18, 2015 28.86 30.53 25.05 25.05 11,371 -5.73(-18.60%)
Sep 17, 2015 29.90 31.01 26.48 30.77 22,947 -0.24(-0.77%)
Sep 16, 2015 31.41 32.20 29.10 31.01 11,434 +0.00(+0.00%)
Sep 15, 2015 34.59 34.59 24.33 31.01 79,689 -3.58(-10.34%)
Sep 14, 2015 31.81 41.27 31.01 34.59 33,274 +5.09(+17.25%)
Sep 11, 2015 26.96 29.98 26.24 29.50 18,744 +2.78(+10.42%)
Sep 10, 2015 23.46 29.18 22.22 26.72 50,181 +3.90(+17.07%)
Sep 09, 2015 20.44 22.82 20.36 22.82 24,673 +2.39(+11.67%)
Sep 08, 2015 19.88 20.59 19.24 20.44 2,607 +0.64(+3.21%)
Sep 04, 2015 20.42 19.80 19.80 19.80 3,181 +0.16(+0.81%)
Sep 03, 2015 19.08 19.80 18.77 19.64 3,829 +0.56(+2.92%)
Sep 02, 2015 19.08 19.08 17.98 19.08 1,323 -0.40(-2.04%)
Sep 01, 2015 21.87 21.98 18.69 19.48 4,472 +1.43(+7.93%)
Aug 31, 2015 19.40 19.40 17.65 18.05 1,393 -1.11(-5.81%)
Aug 28, 2015 18.92 19.80 18.29 19.16 724 +0.48(+2.55%)
Aug 27, 2015 18.94 18.94 18.14 18.69 2,061 +0.62(+3.41%)
Aug 26, 2015 18.21 18.21 17.57 18.07 1,298 -0.22(-1.19%)
Aug 25, 2015 18.53 19.00 17.97 18.29 2,018 +0.56(+3.14%)
Aug 24, 2015 18.92 20.28 17.25 17.73 1,611 -1.91(-9.72%)
Aug 21, 2015 18.85 21.87 18.85 19.64 1,777 +0.40(+2.07%)
Aug 20, 2015 20.04 20.20 19.24 19.24 1,119 -0.87(-4.35%)
Aug 19, 2015 20.28 21.04 20.12 20.12 1,296 +0.24(+1.20%)
Aug 18, 2015 20.12 20.59 19.40 19.88 2,174 +0.16(+0.81%)
Aug 17, 2015 21.47 21.63 19.08 19.72 13,974 -0.68(-3.31%)
Aug 14, 2015 19.40 22.82 18.69 20.40 23,169 +0.44(+2.19%)
Aug 13, 2015 20.28 21.23 19.88 19.96 2,974 -0.32(-1.57%)
Aug 12, 2015 22.34 22.34 19.96 20.28 3,306 -2.19(-9.74%)
Aug 11, 2015 22.27 22.66 22.26 22.46 735 -0.75(-3.25%)
Aug 10, 2015 22.98 23.22 22.50 23.22 826 +0.64(+2.85%)
Aug 07, 2015 22.57 22.57 22.57 22.57 132 +0.23(+1.03%)
Aug 06, 2015 22.18 23.06 22.18 22.34 398 +1.27(+6.04%)
Aug 05, 2015 22.66 22.66 20.75 21.07 1,673 +0.16(+0.76%)
Aug 04, 2015 21.47 22.98 20.67 20.91 2,370 -0.95(-4.36%)
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.