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 (%)
Mar 31, 2016 16.54 16.54 16.30 16.30 3,300 -0.00(-0.00%)
Mar 30, 2016 16.70 16.70 16.30 16.30 1,028 -0.08(-0.48%)
Mar 29, 2016 16.62 16.70 16.30 16.38 4,711 -0.08(-0.48%)
Mar 28, 2016 15.98 16.46 15.98 16.46 4,727 +0.56(+3.50%)
Mar 24, 2016 15.82 15.90 15.90 15.90 13,695 +0.16(+1.01%)
Mar 23, 2016 16.43 16.54 15.59 15.74 1,305 -0.64(-3.88%)
Mar 22, 2016 15.66 16.86 15.59 16.38 6,537 +0.80(+5.10%)
Mar 21, 2016 14.87 15.90 14.63 15.59 2,709 +0.87(+5.95%)
Mar 18, 2016 15.90 15.90 14.71 14.71 7,657 -1.35(-8.42%)
Mar 17, 2016 15.66 16.54 15.66 16.06 1,886 +0.08(+0.50%)
Mar 16, 2016 16.00 16.22 15.90 15.98 3,651 -0.08(-0.50%)
Mar 15, 2016 16.38 16.65 15.90 16.06 5,093 -0.56(-3.35%)
Mar 14, 2016 17.10 17.10 16.46 16.62 3,203 -0.32(-1.88%)
Mar 11, 2016 17.33 17.33 16.78 16.94 1,929 +0.08(+0.47%)
Mar 10, 2016 18.37 18.37 16.78 16.86 3,857 -1.35(-7.42%)
Mar 09, 2016 19.00 19.00 17.57 18.21 5,436 -0.40(-2.14%)
Mar 08, 2016 17.81 19.48 17.81 18.61 7,995 +0.64(+3.54%)
Mar 07, 2016 16.70 19.50 16.54 17.97 11,518 +1.35(+8.13%)
Mar 04, 2016 15.35 17.33 15.35 16.62 18,307 +1.67(+11.17%)
Mar 03, 2016 14.15 15.51 14.15 14.95 4,601 +0.87(+6.21%)
Mar 02, 2016 15.74 16.62 13.68 14.07 28,783 -1.59(-10.15%)
Mar 01, 2016 16.46 17.49 14.79 15.66 22,740 -0.95(-5.74%)
Feb 29, 2016 15.98 17.02 15.98 16.62 5,521 +0.24(+1.46%)
Feb 26, 2016 18.21 18.21 16.30 16.38 4,148 -1.67(-9.25%)
Feb 25, 2016 18.13 18.58 17.41 18.05 3,740 +0.32(+1.79%)
Feb 24, 2016 16.97 18.92 16.78 17.73 9,859 +0.00(+0.00%)
Feb 23, 2016 19.72 19.72 17.18 17.73 6,448 -1.67(-8.61%)
Feb 22, 2016 19.16 20.67 17.81 19.40 19,912 +0.87(+4.72%)
Feb 19, 2016 17.81 20.83 17.10 18.53 14,105 +0.24(+1.30%)
Feb 18, 2016 18.45 18.45 15.51 18.29 10,388 +0.24(+1.32%)
Feb 17, 2016 17.49 18.13 15.19 18.05 19,204 +1.59(+9.66%)
Feb 16, 2016 13.84 18.25 12.88 16.46 14,176 +3.35(+25.52%)
Feb 12, 2016 14.07 13.11 13.11 13.11 26,900 -0.96(-6.83%)
Feb 11, 2016 16.30 16.70 13.28 14.07 12,361 -1.19(-7.81%)
Feb 10, 2016 15.82 16.27 15.27 15.27 15,887 -0.32(-2.04%)
Feb 09, 2016 16.22 16.30 14.95 15.59 12,437 -0.64(-3.92%)
Feb 08, 2016 16.70 16.94 16.14 16.22 6,195 -0.72(-4.23%)
Feb 05, 2016 16.86 17.33 16.38 16.94 7,192 +0.56(+3.40%)
Feb 04, 2016 17.85 17.85 16.38 16.38 3,087 -1.27(-7.21%)
Feb 03, 2016 17.79 17.95 16.54 17.65 7,109 +0.48(+2.78%)
Feb 02, 2016 17.33 17.82 16.38 17.18 3,570 +0.16(+0.93%)
Feb 01, 2016 16.39 17.33 16.39 17.02 951 +0.56(+3.38%)
Jan 29, 2016 16.46 16.54 15.90 16.46 10,046 -0.16(-0.96%)
Jan 28, 2016 17.33 17.41 16.06 16.62 3,856 -0.72(-4.13%)
Jan 27, 2016 18.29 18.29 16.78 17.33 6,041 -0.80(-4.39%)
Jan 26, 2016 20.67 21.07 16.94 18.13 40,903 +0.24(+1.33%)
Jan 25, 2016 18.13 18.53 17.89 17.89 2,980 -0.48(-2.60%)
Jan 22, 2016 19.06 19.08 18.05 18.37 2,011 -0.15(-0.81%)
Jan 21, 2016 21.58 21.58 17.57 18.52 1,400 +1.50(+8.83%)
Jan 20, 2016 17.57 17.57 16.46 17.02 4,968 -0.08(-0.47%)
Jan 19, 2016 17.89 18.05 16.38 17.10 11,870 -0.72(-4.02%)
Jan 15, 2016 18.85 17.81 17.81 17.81 10,211 -1.67(-8.57%)
Jan 14, 2016 18.61 19.48 18.53 19.48 4,598 +0.40(+2.08%)
Jan 13, 2016 20.99 20.99 18.29 19.08 13,299 -2.39(-11.11%)
Jan 12, 2016 22.90 22.90 20.83 21.47 7,644 -1.19(-5.26%)
Jan 11, 2016 19.88 22.66 19.83 22.66 6,521 +2.78(+14.00%)
Jan 08, 2016 21.35 21.35 19.80 19.88 3,172 +0.16(+0.81%)
Jan 07, 2016 19.88 21.38 19.00 19.72 6,769 -0.48(-2.36%)
Jan 06, 2016 20.28 20.67 19.88 20.20 3,712 -0.48(-2.31%)
Jan 05, 2016 19.88 21.15 19.88 20.67 8,199 +0.80(+4.00%)
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.