Cemtrex Inc (NQ: CETX )

0.1797 +0.0008 (+0.45%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 7, 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%)
Oct 03, 2016 31.81 32.12 31.37 31.49 1,926 +0.00(+0.00%)
Sep 30, 2016 31.01 31.97 31.01 31.49 6,600 +0.87(+2.86%)
Sep 29, 2016 32.38 32.60 30.61 30.61 12,567 -2.15(-6.55%)
Sep 28, 2016 31.65 33.48 31.48 32.76 12,447 +1.35(+4.30%)
Sep 27, 2016 31.25 31.81 30.61 31.41 10,778 +0.24(+0.77%)
Sep 26, 2016 31.25 31.69 29.90 31.17 8,207 +0.32(+1.03%)
Sep 23, 2016 32.52 32.92 30.85 30.85 7,869 -1.75(-5.37%)
Sep 22, 2016 32.20 33.31 31.57 32.60 12,397 +0.87(+2.76%)
Sep 21, 2016 32.04 32.52 31.26 31.73 10,275 -0.64(-1.97%)
Sep 20, 2016 32.12 32.67 31.57 32.36 11,677 -0.08(-0.25%)
Sep 19, 2016 30.45 33.24 30.45 32.44 18,985 +1.51(+4.88%)
Sep 16, 2016 30.37 32.04 29.90 30.93 22,366 +0.56(+1.83%)
Sep 15, 2016 31.49 31.57 30.30 30.37 19,819 -0.87(-2.80%)
Sep 14, 2016 32.44 33.32 31.01 31.25 18,070 -1.51(-4.61%)
Sep 13, 2016 35.30 35.78 32.60 32.76 11,543 -2.15(-6.15%)
Sep 12, 2016 30.69 34.91 30.06 34.91 40,122 +3.74(+11.99%)
Sep 09, 2016 33.63 33.79 29.42 31.17 54,860 -2.70(-7.98%)
Sep 08, 2016 34.19 35.78 33.79 33.87 21,962 -0.08(-0.23%)
Sep 07, 2016 38.33 38.79 32.68 33.95 43,504 -4.37(-11.41%)
Sep 06, 2016 38.96 39.76 37.77 38.33 26,868 -0.64(-1.63%)
Sep 02, 2016 40.00 38.96 38.96 38.96 13,066 -1.59(-3.92%)
Sep 01, 2016 40.63 41.03 39.76 40.55 6,947 -0.08(-0.20%)
Aug 31, 2016 43.57 44.77 39.84 40.63 34,015 -2.94(-6.75%)
Aug 30, 2016 42.46 44.85 42.06 43.57 47,800 +2.39(+5.79%)
Aug 29, 2016 38.17 42.45 37.77 41.19 62,507 +3.02(+7.92%)
Aug 26, 2016 38.56 39.22 37.85 38.17 9,067 -0.16(-0.41%)
Aug 25, 2016 38.88 39.28 38.33 38.33 9,671 -0.87(-2.23%)
Aug 24, 2016 37.37 40.39 37.37 39.20 28,893 +1.91(+5.12%)
Aug 23, 2016 35.78 38.01 35.15 37.29 35,240 +0.40(+1.08%)
Aug 22, 2016 37.85 38.42 36.26 36.90 22,151 -1.99(-5.11%)
Aug 19, 2016 40.63 40.63 37.77 38.88 28,636 -2.15(-5.23%)
Aug 18, 2016 40.39 41.67 39.76 41.03 13,861 +0.80(+1.98%)
Aug 17, 2016 37.77 41.27 37.77 40.23 33,632 +2.86(+7.66%)
Aug 16, 2016 41.35 42.53 36.97 37.37 84,623 -5.57(-12.96%)
Aug 15, 2016 45.09 45.36 42.70 42.94 30,857 -2.15(-4.76%)
Aug 12, 2016 45.72 45.72 44.22 45.09 27,717 -0.40(-0.87%)
Aug 11, 2016 45.48 46.04 43.73 45.48 42,224 +0.40(+0.88%)
Aug 10, 2016 44.53 45.47 42.39 45.09 42,657 +0.40(+0.89%)
Aug 09, 2016 47.07 47.79 43.49 44.69 72,420 -2.62(-5.55%)
Aug 08, 2016 46.12 52.40 44.93 47.31 434,677 +7.00(+17.36%)
Aug 05, 2016 37.85 40.39 36.50 40.31 29,884 +2.46(+6.51%)
Aug 04, 2016 40.16 40.21 37.77 37.85 20,340 -2.54(-6.30%)
Aug 03, 2016 36.34 41.09 36.10 40.39 37,615 +2.78(+7.40%)
Aug 02, 2016 37.93 38.17 34.51 37.61 50,457 -1.19(-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.