Cemtrex Inc (NQ: CETX )

0.7801 USD -0.0099 (-1.25%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.40 16.74 16.24 16.48 11,501 +0.24(+1.48%)
May 27, 2016 16.40 16.24 16.24 16.24 21,475 +0.00(+0.00%)
May 26, 2016 15.44 16.80 15.36 16.24 17,481 +0.72(+4.64%)
May 25, 2016 16.24 16.24 15.36 15.52 7,340 -0.56(-3.48%)
May 24, 2016 16.00 16.24 15.36 16.08 11,268 -0.16(-0.99%)
May 23, 2016 17.92 18.00 15.76 16.24 13,734 -1.20(-6.88%)
May 20, 2016 17.44 17.52 15.68 17.44 30,467 +0.48(+2.83%)
May 19, 2016 18.72 19.20 15.68 16.96 35,271 -1.76(-9.40%)
May 18, 2016 20.16 20.40 17.92 18.72 48,442 -1.20(-6.02%)
May 17, 2016 20.00 23.92 19.36 19.92 293,464 +1.20(+6.41%)
May 16, 2016 17.36 19.44 17.28 18.72 71,238 +1.60(+9.35%)
May 13, 2016 15.52 17.36 15.52 17.12 18,282 +1.76(+11.46%)
May 12, 2016 15.52 15.60 15.28 15.36 2,047 +0.08(+0.52%)
May 11, 2016 15.28 16.08 15.28 15.28 2,287 +0.08(+0.53%)
May 10, 2016 15.76 16.31 15.12 15.20 2,662 -0.16(-1.04%)
May 09, 2016 15.76 15.92 14.72 15.36 9,051 -0.32(-2.04%)
May 06, 2016 16.00 16.85 15.60 15.68 4,306 -0.64(-3.92%)
May 05, 2016 17.44 17.44 16.12 16.32 3,719 -0.88(-5.12%)
May 04, 2016 16.40 17.20 16.40 17.20 6,448 +0.80(+4.88%)
May 03, 2016 16.44 17.00 16.00 16.40 4,840 +0.08(+0.49%)
May 02, 2016 16.65 17.11 15.92 16.32 2,855 +0.08(+0.49%)
Apr 29, 2016 15.68 16.32 15.52 16.24 6,145 +0.16(+1.00%)
Apr 28, 2016 17.04 17.04 16.00 16.08 7,658 -0.88(-5.19%)
Apr 27, 2016 16.96 17.44 16.96 16.96 3,659 +0.00(+0.00%)
Apr 26, 2016 17.20 17.52 16.88 16.96 3,414 -0.08(-0.47%)
Apr 25, 2016 17.04 17.26 16.72 17.04 2,113 +0.24(+1.43%)
Apr 22, 2016 17.36 17.44 16.64 16.80 2,968 +0.24(+1.45%)
Apr 21, 2016 16.24 17.04 16.24 16.56 1,000 +0.16(+0.98%)
Apr 20, 2016 17.28 17.28 16.24 16.40 2,987 -0.56(-3.30%)
Apr 19, 2016 17.28 17.47 16.88 16.96 3,568 -0.48(-2.75%)
Apr 18, 2016 17.84 17.98 17.28 17.44 4,055 -0.16(-0.91%)
Apr 15, 2016 17.44 18.40 17.44 17.60 4,740 +0.16(+0.92%)
Apr 14, 2016 16.08 17.76 16.08 17.44 3,706 +1.28(+7.92%)
Apr 13, 2016 16.61 16.96 16.16 16.16 4,003 -0.64(-3.81%)
Apr 12, 2016 16.80 17.20 16.16 16.80 8,269 +0.24(+1.45%)
Apr 11, 2016 16.16 17.12 16.16 16.56 3,727 +0.32(+1.97%)
Apr 08, 2016 18.56 18.80 16.00 16.24 21,845 -2.42(-12.98%)
Apr 07, 2016 18.32 19.04 18.00 18.66 7,041 +0.18(+0.99%)
Apr 06, 2016 19.36 19.36 18.05 18.48 11,295 -0.48(-2.53%)
Apr 05, 2016 17.92 19.68 17.76 18.96 18,347 +0.64(+3.49%)
Apr 04, 2016 17.20 19.12 17.20 18.32 6,881 +1.52(+9.05%)
Apr 01, 2016 16.40 17.12 16.08 16.80 19,908 +0.40(+2.44%)
Mar 31, 2016 16.64 16.64 16.40 16.40 3,280 -0.00(-0.00%)
Mar 30, 2016 16.80 16.80 16.40 16.40 1,022 -0.08(-0.48%)
Mar 29, 2016 16.72 16.80 16.40 16.48 4,683 -0.08(-0.48%)
Mar 28, 2016 16.08 16.56 16.08 16.56 4,698 +0.56(+3.50%)
Mar 24, 2016 15.92 16.00 16.00 16.00 13,612 +0.16(+1.01%)
Mar 23, 2016 16.53 16.64 15.68 15.84 1,298 -0.64(-3.88%)
Mar 22, 2016 15.76 16.96 15.68 16.48 6,498 +0.80(+5.10%)
Mar 21, 2016 14.96 16.00 14.72 15.68 2,693 +0.88(+5.95%)
Mar 18, 2016 16.00 16.00 14.80 14.80 7,610 -1.36(-8.42%)
Mar 17, 2016 15.76 16.64 15.76 16.16 1,874 +0.08(+0.50%)
Mar 16, 2016 16.10 16.32 16.00 16.08 3,628 -0.08(-0.50%)
Mar 15, 2016 16.48 16.76 16.00 16.16 5,062 -0.56(-3.35%)
Mar 14, 2016 17.20 17.20 16.56 16.72 3,184 -0.32(-1.88%)
Mar 11, 2016 17.44 17.44 16.88 17.04 1,918 +0.08(+0.47%)
Mar 10, 2016 18.48 18.48 16.88 16.96 3,834 -1.36(-7.42%)
Mar 09, 2016 19.12 19.12 17.68 18.32 5,403 -0.40(-2.14%)
Mar 08, 2016 17.92 19.60 17.92 18.72 7,946 +0.64(+3.54%)
Mar 07, 2016 16.80 19.62 16.64 18.08 11,448 +1.36(+8.13%)
Mar 04, 2016 15.44 17.44 15.44 16.72 18,196 +1.68(+11.17%)
Mar 03, 2016 14.24 15.60 14.24 15.04 4,573 +0.88(+6.21%)
Mar 02, 2016 15.84 16.72 13.76 14.16 28,608 -1.60(-10.15%)
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.