Cemtrex Inc (NQ: CETX )

1.050 USD -0.020 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.840 9.928 9.440 9.440 6,928 -0.48(-4.84%)
Oct 30, 2018 9.920 9.920 9.280 9.920 4,480 -0.08(-0.80%)
Oct 29, 2018 9.440 10.00 9.440 10.00 1,782 +0.56(+5.93%)
Oct 26, 2018 9.360 9.920 9.280 9.440 3,762 +0.08(+0.85%)
Oct 25, 2018 9.200 9.599 9.200 9.360 3,573 -0.16(-1.68%)
Oct 24, 2018 9.120 9.520 9.120 9.520 3,526 +0.16(+1.71%)
Oct 23, 2018 9.120 9.620 9.120 9.360 8,540 -0.16(-1.68%)
Oct 22, 2018 10.24 10.32 9.520 9.520 5,556 -0.48(-4.80%)
Oct 19, 2018 10.24 11.04 10.00 10.00 5,200 -0.16(-1.57%)
Oct 18, 2018 10.80 11.20 10.08 10.16 10,281 -0.24(-2.31%)
Oct 17, 2018 10.32 11.20 10.00 10.40 4,349 +0.56(+5.69%)
Oct 16, 2018 10.24 11.03 8.720 9.840 26,674 -0.32(-3.15%)
Oct 15, 2018 10.64 11.20 10.16 10.16 5,819 -0.56(-5.22%)
Oct 12, 2018 10.48 11.20 10.28 10.72 3,800 +0.32(+3.08%)
Oct 11, 2018 10.40 11.20 10.16 10.40 12,579 -0.56(-5.11%)
Oct 10, 2018 11.60 11.60 10.60 10.96 10,603 -0.56(-4.86%)
Oct 09, 2018 10.80 13.12 10.80 11.52 33,971 +0.72(+6.67%)
Oct 08, 2018 11.36 11.36 10.00 10.80 4,343 -0.72(-6.25%)
Oct 05, 2018 11.68 11.68 10.48 11.52 4,200 -0.32(-2.70%)
Oct 04, 2018 12.00 12.08 11.20 11.84 9,704 -0.16(-1.33%)
Oct 03, 2018 12.08 12.32 11.52 12.00 8,925 +0.48(+4.17%)
Oct 02, 2018 11.84 12.40 11.28 11.52 5,115 -0.08(-0.69%)
Oct 01, 2018 11.52 12.08 11.44 11.60 3,348 +0.16(+1.40%)
Sep 28, 2018 11.44 11.60 11.44 11.44 3,537 -0.16(-1.38%)
Sep 27, 2018 11.76 12.32 11.36 11.60 2,438 -0.16(-1.36%)
Sep 26, 2018 12.00 12.18 11.36 11.76 3,207 -0.80(-6.37%)
Sep 25, 2018 11.92 12.56 11.36 12.56 11,389 +0.72(+6.08%)
Sep 24, 2018 12.00 12.48 11.84 11.84 1,562 -0.24(-1.99%)
Sep 21, 2018 11.28 12.32 11.00 12.08 10,550 +0.56(+4.86%)
Sep 20, 2018 12.16 12.16 11.36 11.52 7,442 -0.24(-2.04%)
Sep 19, 2018 12.00 12.32 11.45 11.76 8,874 -0.32(-2.65%)
Sep 18, 2018 12.08 12.95 11.84 12.08 4,830 +0.00(+0.00%)
Sep 17, 2018 12.16 12.64 11.85 12.08 4,219 -0.24(-1.95%)
Sep 14, 2018 13.28 13.36 12.16 12.32 7,837 -0.48(-3.75%)
Sep 13, 2018 11.60 13.44 11.60 12.80 15,411 +1.12(+9.59%)
Sep 12, 2018 11.44 12.00 11.29 11.68 11,186 +0.16(+1.39%)
Sep 11, 2018 11.28 11.83 11.28 11.52 1,837 +0.24(+2.13%)
Sep 10, 2018 11.76 11.84 11.28 11.28 3,366 -0.56(-4.73%)
Sep 07, 2018 11.60 12.00 10.40 11.84 13,675 +0.24(+2.07%)
Sep 06, 2018 12.00 12.16 10.96 11.60 18,607 -0.64(-5.23%)
Sep 05, 2018 12.40 12.64 12.00 12.24 4,648 -0.08(-0.65%)
Sep 04, 2018 13.20 13.28 12.32 12.32 13,274 -0.88(-6.67%)
Aug 31, 2018 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 30, 2018 13.20 13.44 13.20 13.20 2,381 -0.08(-0.60%)
Aug 29, 2018 13.28 13.44 13.20 13.28 3,119 +0.08(+0.61%)
Aug 28, 2018 13.20 13.60 13.20 13.20 10,813 +0.00(+0.00%)
Aug 27, 2018 13.20 13.28 13.20 13.20 4,301 +0.00(+0.00%)
Aug 24, 2018 13.20 13.28 13.20 13.20 17,537 +0.00(+0.00%)
Aug 23, 2018 13.20 13.52 13.20 13.20 15,661 +0.00(+0.00%)
Aug 22, 2018 13.92 14.00 13.04 13.20 44,046 -1.36(-9.34%)
Aug 21, 2018 14.96 15.84 14.48 14.56 9,373 -0.48(-3.19%)
Aug 20, 2018 15.20 15.36 14.80 15.04 5,055 +0.00(+0.00%)
Aug 17, 2018 14.80 15.04 14.16 15.04 6,025 -0.40(-2.59%)
Aug 16, 2018 14.72 15.52 14.56 15.44 5,261 +0.64(+4.32%)
Aug 15, 2018 15.04 15.04 13.12 14.80 35,552 -1.44(-8.87%)
Aug 14, 2018 16.08 16.32 15.93 16.24 4,503 +0.48(+3.05%)
Aug 13, 2018 16.00 16.32 15.36 15.76 11,269 -0.40(-2.48%)
Aug 10, 2018 16.32 16.48 16.16 16.16 3,750 +0.00(+0.00%)
Aug 09, 2018 16.00 16.56 15.99 16.16 6,752 -0.08(-0.49%)
Aug 08, 2018 16.00 16.56 16.00 16.24 3,998 +0.24(+1.50%)
Aug 07, 2018 16.32 16.32 16.00 16.00 4,336 -0.32(-1.96%)
Aug 06, 2018 16.08 16.32 16.08 16.32 3,443 +0.24(+1.49%)
Aug 03, 2018 16.32 16.32 16.00 16.08 3,075 -0.16(-0.99%)
Aug 02, 2018 16.24 16.40 16.00 16.24 3,758 -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.