Cemtrex Inc (NQ: CETX )

0.7989 USD +0.0189 (+2.42%)
Streaming Delayed Price Updated: 11:20 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 43.36 43.83 41.52 42.00 17,664 -1.28(-2.96%)
Jul 28, 2016 44.64 44.79 42.48 43.28 14,455 -0.24(-0.55%)
Jul 27, 2016 43.36 46.72 42.00 43.52 39,643 +0.56(+1.30%)
Jul 26, 2016 44.64 49.36 40.16 42.96 130,668 -0.56(-1.29%)
Jul 25, 2016 40.96 45.52 40.80 43.52 74,941 +3.04(+7.51%)
Jul 22, 2016 38.32 42.32 38.32 40.48 122,685 +2.16(+5.64%)
Jul 21, 2016 36.00 38.56 35.90 38.32 57,186 +2.56(+7.16%)
Jul 20, 2016 34.40 35.92 34.40 35.76 22,985 +0.96(+2.76%)
Jul 19, 2016 34.08 35.28 33.28 34.80 20,170 +1.20(+3.57%)
Jul 18, 2016 33.20 35.12 31.28 33.60 31,334 +1.20(+3.70%)
Jul 15, 2016 32.00 33.04 30.35 32.40 43,736 +0.00(+0.00%)
Jul 14, 2016 32.72 33.18 32.00 32.40 21,216 -0.80(-2.41%)
Jul 13, 2016 34.24 34.72 32.64 33.20 24,486 -0.88(-2.58%)
Jul 12, 2016 34.80 36.56 33.04 34.08 77,988 +0.32(+0.95%)
Jul 11, 2016 31.60 34.32 30.57 33.76 55,453 +2.64(+8.48%)
Jul 08, 2016 31.68 31.28 29.60 31.12 22,311 -0.16(-0.51%)
Jul 07, 2016 31.68 31.68 30.57 31.28 12,418 +1.60(+5.39%)
Jul 05, 2016 29.68 29.68 27.28 29.68 23,198 +0.00(+0.00%)
Jul 01, 2016 30.16 29.68 29.68 29.68 27,187 +0.16(+0.54%)
Jun 30, 2016 32.00 32.00 28.96 29.52 116,058 +1.76(+6.34%)
Jun 29, 2016 26.96 27.84 26.24 27.76 21,706 +0.80(+2.97%)
Jun 28, 2016 24.80 26.96 24.80 26.96 24,989 +2.40(+9.77%)
Jun 27, 2016 26.48 27.12 22.56 24.56 59,582 -3.44(-12.29%)
Jun 24, 2016 28.16 28.64 26.64 28.00 21,820 -0.96(-3.31%)
Jun 23, 2016 29.44 29.44 26.88 28.96 46,873 +0.32(+1.12%)
Jun 22, 2016 24.32 32.40 24.32 28.64 345,705 +4.00(+16.23%)
Jun 21, 2016 25.92 25.92 24.10 24.64 20,424 -1.28(-4.94%)
Jun 20, 2016 26.80 27.20 25.44 25.92 29,273 -1.20(-4.42%)
Jun 17, 2016 26.40 27.60 26.40 27.12 13,558 +0.32(+1.19%)
Jun 16, 2016 27.20 27.44 26.40 26.80 14,972 -0.64(-2.33%)
Jun 15, 2016 26.80 28.31 26.80 27.44 17,666 -0.24(-0.87%)
Jun 14, 2016 25.76 27.68 25.44 27.68 23,962 +1.28(+4.85%)
Jun 13, 2016 28.48 30.00 25.36 26.40 49,369 -1.60(-5.71%)
Jun 10, 2016 26.88 30.56 26.40 28.00 110,142 +2.24(+8.70%)
Jun 09, 2016 26.64 27.36 24.32 25.76 83,676 -1.76(-6.40%)
Jun 08, 2016 25.60 27.68 24.96 27.52 82,921 +1.12(+4.24%)
Jun 07, 2016 26.72 29.04 24.96 26.40 138,581 -0.96(-3.51%)
Jun 06, 2016 24.00 28.00 23.60 27.36 283,211 +5.28(+23.91%)
Jun 03, 2016 20.16 23.44 20.16 22.08 114,060 +2.72(+14.05%)
Jun 02, 2016 18.08 23.84 18.08 19.36 243,830 +2.16(+12.56%)
Jun 01, 2016 16.69 17.60 16.54 17.20 15,084 +0.72(+4.37%)
May 31, 2016 16.40 16.74 16.24 16.48 11,501 +0.24(+1.48%)
May 27, 2016 16.40 16.24 16.24 16.24 21,475 +0.00(+0.00%)
May 26, 2016 15.44 16.80 15.36 16.24 17,481 +0.72(+4.64%)
May 25, 2016 16.24 16.24 15.36 15.52 7,340 -0.56(-3.48%)
May 24, 2016 16.00 16.24 15.36 16.08 11,268 -0.16(-0.99%)
May 23, 2016 17.92 18.00 15.76 16.24 13,734 -1.20(-6.88%)
May 20, 2016 17.44 17.52 15.68 17.44 30,467 +0.48(+2.83%)
May 19, 2016 18.72 19.20 15.68 16.96 35,271 -1.76(-9.40%)
May 18, 2016 20.16 20.40 17.92 18.72 48,442 -1.20(-6.02%)
May 17, 2016 20.00 23.92 19.36 19.92 293,464 +1.20(+6.41%)
May 16, 2016 17.36 19.44 17.28 18.72 71,238 +1.60(+9.35%)
May 13, 2016 15.52 17.36 15.52 17.12 18,282 +1.76(+11.46%)
May 12, 2016 15.52 15.60 15.28 15.36 2,047 +0.08(+0.52%)
May 11, 2016 15.28 16.08 15.28 15.28 2,287 +0.08(+0.53%)
May 10, 2016 15.76 16.31 15.12 15.20 2,662 -0.16(-1.04%)
May 09, 2016 15.76 15.92 14.72 15.36 9,051 -0.32(-2.04%)
May 06, 2016 16.00 16.85 15.60 15.68 4,306 -0.64(-3.92%)
May 05, 2016 17.44 17.44 16.12 16.32 3,719 -0.88(-5.12%)
May 04, 2016 16.40 17.20 16.40 17.20 6,448 +0.80(+4.88%)
May 03, 2016 16.44 17.00 16.00 16.40 4,840 +0.08(+0.49%)
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.