Cemtrex Inc (NQ: CETX )

0.9519 USD -0.0180 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.48 41.52 38.48 40.00 89,375 +2.00(+5.26%)
Oct 28, 2016 36.32 40.00 36.00 38.00 162,873 +1.84(+5.09%)
Oct 27, 2016 35.84 36.72 34.53 36.16 49,991 +1.76(+5.12%)
Oct 26, 2016 32.72 38.08 32.72 34.40 227,970 +1.68(+5.13%)
Oct 25, 2016 32.64 32.80 31.97 32.72 4,957 +0.24(+0.74%)
Oct 24, 2016 31.84 32.64 31.84 32.48 5,508 +0.64(+2.01%)
Oct 21, 2016 31.68 32.00 31.17 31.84 4,889 +0.04(+0.13%)
Oct 20, 2016 31.60 32.00 30.80 31.80 4,996 -0.12(-0.38%)
Oct 19, 2016 30.16 31.92 30.00 31.92 7,272 +1.76(+5.84%)
Oct 18, 2016 30.24 31.20 30.08 30.16 4,239 +0.08(+0.27%)
Oct 17, 2016 31.76 32.26 30.08 30.08 8,449 -1.68(-5.29%)
Oct 14, 2016 32.16 32.24 31.60 31.76 5,723 -0.16(-0.50%)
Oct 13, 2016 32.80 33.51 31.92 31.92 16,272 -0.80(-2.44%)
Oct 12, 2016 32.40 32.80 32.00 32.72 5,215 +0.56(+1.74%)
Oct 11, 2016 33.20 33.92 32.16 32.16 25,174 +0.16(+0.50%)
Oct 10, 2016 32.00 32.80 31.60 32.00 21,729 -0.08(-0.25%)
Oct 07, 2016 31.84 32.29 31.84 32.08 2,436 +0.16(+0.50%)
Oct 06, 2016 33.84 33.84 31.84 31.92 7,055 -1.68(-5.00%)
Oct 05, 2016 32.56 34.16 32.56 33.60 14,814 +1.12(+3.45%)
Oct 04, 2016 32.16 32.64 31.76 32.48 4,247 +0.80(+2.53%)
Oct 03, 2016 32.00 32.32 31.56 31.68 1,914 +0.00(+0.00%)
Sep 30, 2016 31.20 32.17 31.20 31.68 6,560 +0.88(+2.86%)
Sep 29, 2016 32.58 32.80 30.80 30.80 12,490 -2.16(-6.55%)
Sep 28, 2016 31.84 33.68 31.67 32.96 12,372 +1.36(+4.30%)
Sep 27, 2016 31.44 32.00 30.80 31.60 10,713 +0.24(+0.77%)
Sep 26, 2016 31.44 31.88 30.08 31.36 8,157 +0.32(+1.03%)
Sep 23, 2016 32.72 33.12 31.04 31.04 7,821 -1.76(-5.37%)
Sep 22, 2016 32.40 33.51 31.76 32.80 12,322 +0.88(+2.76%)
Sep 21, 2016 32.24 32.72 31.45 31.92 10,213 -0.64(-1.97%)
Sep 20, 2016 32.32 32.87 31.76 32.56 11,606 -0.08(-0.25%)
Sep 19, 2016 30.64 33.44 30.64 32.64 18,870 +1.52(+4.88%)
Sep 16, 2016 30.56 32.24 30.08 31.12 22,231 +0.56(+1.83%)
Sep 15, 2016 31.68 31.76 30.48 30.56 19,699 -0.88(-2.80%)
Sep 14, 2016 32.64 33.52 31.20 31.44 17,961 -1.52(-4.61%)
Sep 13, 2016 35.52 36.00 32.80 32.96 11,473 -2.16(-6.15%)
Sep 12, 2016 30.88 35.12 30.24 35.12 39,878 +3.76(+11.99%)
Sep 09, 2016 33.84 34.00 29.60 31.36 54,527 -2.72(-7.98%)
Sep 08, 2016 34.40 36.00 34.00 34.08 21,829 -0.08(-0.23%)
Sep 07, 2016 38.56 39.03 32.88 34.16 43,240 -4.40(-11.41%)
Sep 06, 2016 39.20 40.00 38.00 38.56 26,705 -0.64(-1.63%)
Sep 02, 2016 40.24 39.20 39.20 39.20 12,987 -1.60(-3.92%)
Sep 01, 2016 40.88 41.28 40.00 40.80 6,905 -0.08(-0.20%)
Aug 31, 2016 43.84 45.04 40.08 40.88 33,809 -2.96(-6.75%)
Aug 30, 2016 42.72 45.12 42.32 43.84 47,511 +2.40(+5.79%)
Aug 29, 2016 38.40 42.71 38.00 41.44 62,128 +3.04(+7.92%)
Aug 26, 2016 38.80 39.46 38.08 38.40 9,012 -0.16(-0.41%)
Aug 25, 2016 39.12 39.52 38.56 38.56 9,613 -0.88(-2.23%)
Aug 24, 2016 37.60 40.64 37.60 39.44 28,718 +1.92(+5.12%)
Aug 23, 2016 36.00 38.24 35.36 37.52 35,027 +0.40(+1.08%)
Aug 22, 2016 38.08 38.66 36.48 37.12 22,016 -2.00(-5.11%)
Aug 19, 2016 40.88 40.88 38.00 39.12 28,462 -2.16(-5.23%)
Aug 18, 2016 40.64 41.92 40.00 41.28 13,777 +0.80(+1.98%)
Aug 17, 2016 38.00 41.52 38.00 40.48 33,429 +2.88(+7.66%)
Aug 16, 2016 41.60 42.79 37.20 37.60 84,110 -5.60(-12.96%)
Aug 15, 2016 45.36 45.63 42.96 43.20 30,670 -2.16(-4.76%)
Aug 12, 2016 46.00 46.00 44.49 45.36 27,549 -0.40(-0.87%)
Aug 11, 2016 45.76 46.32 44.00 45.76 41,968 +0.40(+0.88%)
Aug 10, 2016 44.80 45.75 42.65 45.36 42,399 +0.40(+0.89%)
Aug 09, 2016 47.36 48.08 43.76 44.96 71,981 -2.64(-5.55%)
Aug 08, 2016 46.40 52.72 45.20 47.60 432,043 +7.04(+17.36%)
Aug 05, 2016 38.08 40.64 36.72 40.56 29,703 +2.48(+6.51%)
Aug 04, 2016 40.40 40.46 38.00 38.08 20,217 -2.56(-6.30%)
Aug 03, 2016 36.56 41.34 36.32 40.64 37,387 +2.80(+7.40%)
Aug 02, 2016 38.16 38.40 34.72 37.84 50,151 -1.20(-3.07%)
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.