Cemtrex Inc (NQ: CETX )

0.1751 -0.0046 (-2.56%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.25 41.27 38.25 39.76 89,920 +1.99(+5.26%)
Oct 28, 2016 36.10 39.76 35.78 37.77 163,866 +1.83(+5.09%)
Oct 27, 2016 35.62 36.50 34.32 35.94 50,296 +1.75(+5.12%)
Oct 26, 2016 32.52 37.85 32.52 34.19 229,360 +1.67(+5.13%)
Oct 25, 2016 32.44 32.60 31.78 32.52 4,987 +0.24(+0.74%)
Oct 24, 2016 31.65 32.44 31.65 32.28 5,541 +0.64(+2.01%)
Oct 21, 2016 31.49 31.81 30.98 31.65 4,919 +0.04(+0.13%)
Oct 20, 2016 31.41 31.81 30.61 31.61 5,027 -0.12(-0.38%)
Oct 19, 2016 29.98 31.73 29.82 31.73 7,317 +1.75(+5.84%)
Oct 18, 2016 30.06 31.01 29.90 29.98 4,265 +0.08(+0.27%)
Oct 17, 2016 31.57 32.06 29.90 29.90 8,500 -1.67(-5.29%)
Oct 14, 2016 31.97 32.04 31.41 31.57 5,757 -0.16(-0.50%)
Oct 13, 2016 32.60 33.31 31.73 31.73 16,371 -0.80(-2.45%)
Oct 12, 2016 32.20 32.60 31.81 32.52 5,247 +0.56(+1.74%)
Oct 11, 2016 33.00 33.71 31.97 31.97 25,327 +0.16(+0.50%)
Oct 10, 2016 31.81 32.60 31.41 31.81 21,861 -0.08(-0.25%)
Oct 07, 2016 31.65 32.09 31.65 31.89 2,450 +0.16(+0.50%)
Oct 06, 2016 33.63 33.63 31.65 31.73 7,098 -1.67(-5.00%)
Oct 05, 2016 32.36 33.95 32.36 33.40 14,905 +1.11(+3.45%)
Oct 04, 2016 31.97 32.44 31.57 32.28 4,272 +0.80(+2.53%)
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.