Cemtrex Inc (NQ: CETX )

0.1801 +0.0019 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.34 36.69 35.38 36.02 11,789 -0.32(-0.88%)
Nov 29, 2016 36.97 37.05 34.83 36.34 15,263 -0.08(-0.22%)
Nov 28, 2016 35.15 37.53 34.19 36.42 33,634 +1.27(+3.62%)
Nov 25, 2016 34.43 35.46 33.71 35.15 7,804 +1.03(+3.03%)
Nov 23, 2016 34.11 34.11 34.11 0 +0.00(+0.00%)
Nov 22, 2016 33.16 35.54 32.84 34.11 9,173 +0.87(+2.63%)
Nov 21, 2016 33.56 33.72 32.20 33.24 17,574 +0.16(+0.48%)
Nov 18, 2016 34.03 34.19 32.20 33.08 32,440 -1.11(-3.26%)
Nov 17, 2016 35.78 36.74 34.19 34.19 25,302 -1.91(-5.29%)
Nov 16, 2016 33.87 36.34 33.79 36.10 15,877 +1.59(+4.61%)
Nov 15, 2016 32.12 35.60 32.12 34.51 15,317 +1.99(+6.11%)
Nov 14, 2016 33.40 34.10 31.89 32.52 10,552 -1.43(-4.22%)
Nov 11, 2016 31.81 33.95 31.81 33.95 10,412 +1.99(+6.22%)
Nov 10, 2016 32.60 33.00 31.81 31.97 11,932 -0.40(-1.23%)
Nov 09, 2016 32.28 33.21 31.97 32.36 22,469 -1.51(-4.46%)
Nov 08, 2016 34.19 34.19 32.20 33.87 14,245 -0.72(-2.07%)
Nov 07, 2016 33.79 35.38 33.70 34.59 16,525 +1.51(+4.57%)
Nov 04, 2016 32.44 33.59 31.97 33.08 12,411 +0.64(+1.96%)
Nov 03, 2016 34.03 34.99 31.69 32.44 24,575 -1.59(-4.67%)
Nov 02, 2016 38.49 38.49 33.79 34.03 42,810 -3.10(-8.35%)
Nov 01, 2016 39.76 40.16 36.90 37.13 49,577 -2.62(-6.60%)
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%)
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.