Cemtrex Inc (NQ: CETX )

0.7218 USD -0.0678 (-8.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.39 20.39 20.39 0 -0.33(-1.60%)
Dec 28, 2017 20.80 20.80 20.40 20.72 6,442 +0.08(+0.39%)
Dec 27, 2017 21.60 21.60 20.56 20.64 15,135 -0.96(-4.44%)
Dec 26, 2017 22.48 22.48 21.04 21.60 11,948 -0.72(-3.23%)
Dec 22, 2017 22.00 22.56 21.76 22.32 7,575 +0.16(+0.72%)
Dec 21, 2017 21.44 22.64 21.36 22.16 12,728 +0.64(+2.97%)
Dec 20, 2017 20.96 22.00 20.48 21.52 9,679 +0.80(+3.86%)
Dec 19, 2017 21.12 21.44 20.56 20.72 6,037 -0.40(-1.89%)
Dec 18, 2017 20.00 21.20 20.00 21.12 9,762 +1.12(+5.60%)
Dec 15, 2017 21.28 21.36 20.00 20.00 5,488 -1.12(-5.30%)
Dec 14, 2017 20.80 21.36 20.80 21.12 8,626 +0.56(+2.72%)
Dec 13, 2017 20.00 21.52 20.00 20.56 12,165 +0.72(+3.63%)
Dec 12, 2017 20.64 21.27 19.84 19.84 5,243 -0.80(-3.88%)
Dec 11, 2017 21.60 21.75 20.00 20.64 14,561 -0.77(-3.60%)
Dec 08, 2017 21.60 21.60 20.71 21.41 10,311 +0.45(+2.15%)
Dec 07, 2017 22.00 22.72 19.68 20.96 24,458 +0.88(+4.38%)
Dec 06, 2017 20.96 20.96 19.04 20.08 13,003 -0.72(-3.46%)
Dec 05, 2017 21.44 21.52 20.80 20.80 7,707 -0.56(-2.62%)
Dec 04, 2017 21.60 21.60 21.12 21.36 8,025 -0.16(-0.74%)
Dec 01, 2017 22.48 22.52 21.36 21.52 7,902 -0.80(-3.58%)
Nov 30, 2017 22.88 22.88 21.72 22.32 5,951 -0.48(-2.11%)
Nov 29, 2017 22.80 23.04 22.64 22.80 3,663 +0.00(+0.00%)
Nov 28, 2017 23.04 23.12 22.40 22.80 4,113 +0.00(+0.00%)
Nov 27, 2017 23.44 23.68 22.40 22.80 5,326 -0.56(-2.40%)
Nov 24, 2017 23.12 23.59 22.88 23.36 2,434 +0.30(+1.31%)
Nov 22, 2017 23.60 23.60 22.80 23.06 5,297 -0.54(-2.29%)
Nov 21, 2017 22.64 23.92 22.59 23.60 20,964 +1.28(+5.73%)
Nov 20, 2017 22.32 22.40 21.99 22.32 3,185 -0.08(-0.36%)
Nov 17, 2017 22.32 22.40 22.05 22.40 5,006 +0.24(+1.08%)
Nov 16, 2017 21.92 22.40 21.92 22.16 3,725 +0.24(+1.09%)
Nov 15, 2017 22.32 22.32 21.40 21.92 12,421 -0.48(-2.14%)
Nov 14, 2017 22.96 23.20 22.28 22.40 4,420 -0.80(-3.45%)
Nov 13, 2017 22.80 23.20 22.71 23.20 6,978 +0.32(+1.40%)
Nov 10, 2017 22.64 23.20 22.64 22.88 11,041 +0.40(+1.78%)
Nov 09, 2017 22.40 23.20 22.05 22.48 19,590 +0.24(+1.08%)
Nov 08, 2017 21.76 22.40 21.44 22.24 8,583 +0.72(+3.34%)
Nov 07, 2017 21.20 21.92 21.04 21.52 10,729 +0.24(+1.13%)
Nov 06, 2017 22.40 22.40 20.88 21.28 28,973 -0.96(-4.32%)
Nov 03, 2017 22.32 22.32 21.75 22.24 13,061 -0.40(-1.77%)
Nov 02, 2017 22.32 22.64 21.68 22.64 10,902 +0.32(+1.43%)
Nov 01, 2017 22.80 22.84 22.16 22.32 12,908 -0.56(-2.45%)
Oct 31, 2017 23.52 23.60 22.72 22.88 4,033 -0.68(-2.89%)
Oct 30, 2017 23.68 24.16 23.36 23.56 8,795 -0.28(-1.17%)
Oct 27, 2017 22.56 23.92 22.08 23.84 19,165 +1.36(+6.05%)
Oct 26, 2017 23.52 23.52 22.40 22.48 7,910 -0.96(-4.10%)
Oct 25, 2017 23.93 23.93 22.80 23.44 5,521 -0.48(-2.01%)
Oct 24, 2017 24.00 24.96 23.60 23.92 14,425 +0.16(+0.67%)
Oct 23, 2017 23.52 23.88 22.80 23.76 9,086 +0.40(+1.71%)
Oct 20, 2017 23.04 23.36 22.80 23.36 4,965 +0.24(+1.04%)
Oct 19, 2017 23.68 23.91 23.04 23.12 4,529 -0.48(-2.03%)
Oct 18, 2017 23.28 24.16 22.72 23.60 6,104 +0.16(+0.68%)
Oct 17, 2017 22.48 23.44 22.16 23.44 14,903 +0.88(+3.90%)
Oct 16, 2017 22.80 23.07 22.40 22.56 10,580 -0.08(-0.35%)
Oct 13, 2017 22.64 23.20 22.64 22.64 10,668 -0.48(-2.08%)
Oct 12, 2017 23.28 23.36 22.96 23.12 2,567 -0.24(-1.03%)
Oct 11, 2017 23.84 23.85 23.33 23.36 7,421 -0.16(-0.68%)
Oct 10, 2017 22.96 23.68 22.96 23.52 11,495 +0.56(+2.44%)
Oct 09, 2017 23.44 23.44 22.80 22.96 7,633 -0.32(-1.37%)
Oct 06, 2017 24.00 24.32 22.88 23.28 16,006 -0.83(-3.46%)
Oct 05, 2017 22.80 24.32 22.80 24.11 16,219 +1.15(+5.03%)
Oct 04, 2017 22.64 23.07 22.64 22.96 15,102 +0.32(+1.41%)
Oct 03, 2017 22.64 23.84 22.64 22.64 10,365 -0.16(-0.70%)
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.