Cemtrex Inc (NQ: CETX )

0.1782 +0.0182 (+11.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.6366 0.6664 0.6106 0.6300 95,003 -0.01(-1.87%)
Feb 25, 2022 0.6400 0.6651 0.6373 0.6420 79,921 -0.01(-1.23%)
Feb 24, 2022 0.6010 0.6766 0.6015 0.6500 263,039 +0.00(+0.62%)
Feb 23, 2022 0.6931 0.7069 0.6000 0.6460 196,388 -0.05(-7.77%)
Feb 22, 2022 0.6500 0.7300 0.6400 0.7004 385,592 -0.01(-1.99%)
Feb 18, 2022 0.7146 0 -0.01(-0.75%)
Feb 17, 2022 0.7500 0.7550 0.7179 0.7200 74,043 -0.04(-4.89%)
Feb 16, 2022 0.7300 0.7630 0.7191 0.7570 82,448 +0.01(+1.60%)
Feb 15, 2022 0.7299 0.7700 0.7272 0.7451 117,970 +0.03(+3.66%)
Feb 14, 2022 0.7200 0.7500 0.7000 0.7188 197,867 -0.02(-2.69%)
Feb 11, 2022 0.7350 0.7500 0.7250 0.7387 77,909 +0.00(+0.48%)
Feb 10, 2022 0.7100 0.7480 0.7063 0.7352 67,095 +0.01(+0.96%)
Feb 09, 2022 0.7200 0.7380 0.7002 0.7282 102,011 +0.01(+0.83%)
Feb 08, 2022 0.7300 0.7300 0.7000 0.7222 80,589 -0.01(-2.01%)
Feb 07, 2022 0.7800 0.7800 0.7133 0.7370 94,597 -0.02(-2.12%)
Feb 04, 2022 0.7100 0.7720 0.7001 0.7530 180,645 +0.04(+6.06%)
Feb 03, 2022 0.7000 0.7100 54,191 +0.00(+0.01%)
Feb 02, 2022 0.7400 0.7757 0.7000 0.7099 221,083 -0.03(-4.02%)
Feb 01, 2022 0.7300 0.7782 0.7010 0.7396 104,257 +0.01(+1.36%)
Jan 31, 2022 0.6700 0.7759 0.7297 268,059 +0.05(+7.48%)
Jan 28, 2022 0.6810 0.7127 0.6397 0.6789 236,095 -0.00(-0.31%)
Jan 27, 2022 0.7100 0.7300 0.6200 0.6810 166,242 -0.02(-2.70%)
Jan 26, 2022 0.7200 0.7223 0.6600 0.6999 335,796 +0.02(+3.52%)
Jan 25, 2022 0.6863 0.7000 0.6561 0.6761 162,400 -0.02(-3.43%)
Jan 24, 2022 0.6500 0.7102 0.6111 0.7001 774,452 -0.02(-3.01%)
Jan 21, 2022 0.7800 0.7900 0.7106 0.7218 573,965 -0.07(-8.59%)
Jan 20, 2022 0.7900 0.8400 0.7700 0.7896 214,450 +0.01(+0.71%)
Jan 19, 2022 0.8100 0.8200 0.7800 0.7840 279,348 -0.02(-2.73%)
Jan 18, 2022 0.8400 0.8693 0.8014 0.8060 255,214 -0.04(-4.81%)
Jan 14, 2022 0.8467 0 -0.02(-2.61%)
Jan 13, 2022 0.8500 0.8960 0.8500 0.8694 235,700 +0.01(+1.09%)
Jan 12, 2022 0.8500 0.9074 0.8489 0.8600 356,095 +0.01(+1.43%)
Jan 11, 2022 0.8300 0.8698 0.8101 0.8479 199,227 +0.01(+1.45%)
Jan 10, 2022 0.8200 0.8796 0.8000 0.8358 658,702 -0.02(-2.76%)
Jan 07, 2022 0.8700 0.9198 0.8400 0.8595 161,929 -0.01(-0.96%)
Jan 06, 2022 0.9200 0.9245 0.8600 0.8678 274,255 -0.06(-6.67%)
Jan 05, 2022 0.9700 0.9700 0.9021 0.9298 482,592 -0.03(-3.04%)
Jan 04, 2022 0.9300 0.9699 0.9000 0.9590 770,422 +0.06(+6.58%)
Jan 03, 2022 0.8150 0.9046 0.7926 0.8998 857,766 +0.08(+9.75%)
Dec 31, 2021 0.7884 0.8600 0.7850 0.8199 459,006 +0.02(+2.10%)
Dec 30, 2021 0.7505 0.8200 0.7500 0.8030 466,315 +0.03(+3.68%)
Dec 29, 2021 0.8300 0.8800 0.7700 0.7745 2,455,812 -0.06(-6.68%)
Dec 28, 2021 0.8400 0.8600 0.8060 0.8299 697,379 -0.01(-1.07%)
Dec 27, 2021 0.8900 0.8943 0.8235 0.8389 381,857 -0.02(-1.91%)
Dec 23, 2021 0.8425 0.8750 0.8398 0.8552 221,831 +0.01(+0.60%)
Dec 22, 2021 0.8777 0.8800 0.8311 0.8501 376,935 -0.03(-3.32%)
Dec 21, 2021 0.8589 0.9088 0.8211 0.8793 264,339 +0.02(+2.33%)
Dec 20, 2021 0.8000 0.8650 0.7910 0.8593 321,070 +0.04(+4.79%)
Dec 17, 2021 0.8400 0.8750 0.8000 0.8200 700,430 -0.02(-2.03%)
Dec 16, 2021 0.8601 0.8700 0.8251 0.8370 250,271 -0.02(-2.58%)
Dec 15, 2021 0.8500 0.8793 0.8101 0.8592 888,997 -0.05(-5.57%)
Dec 14, 2021 0.9120 1.040 0.8816 0.9099 2,345,901 -0.03(-3.21%)
Dec 13, 2021 0.9500 0.9680 0.9070 0.9401 190,805 -0.02(-1.80%)
Dec 10, 2021 1.000 1.010 0.9500 0.9573 168,825 -0.02(-2.17%)
Dec 09, 2021 1.010 1.040 0.9700 0.9785 339,747 -0.05(-5.00%)
Dec 08, 2021 0.9700 1.030 0.9702 1.030 278,357 +0.05(+4.73%)
Dec 07, 2021 0.9800 1.000 0.9600 0.9835 176,395 +0.02(+1.92%)
Dec 06, 2021 0.8800 0.9800 0.8500 0.9650 1,191,604 +0.08(+9.62%)
Dec 03, 2021 0.9500 0.9500 0.8800 0.8803 455,448 -0.07(-7.52%)
Dec 02, 2021 0.9600 0.9886 0.9378 0.9519 356,092 -0.02(-1.86%)
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.