Cemtrex Inc (NQ: CETX )

0.1899 -0.0101 (-5.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.59 16.22 15.43 16.14 6,182 +0.16(+1.00%)
Apr 28, 2016 16.94 16.94 15.90 15.98 7,705 -0.87(-5.19%)
Apr 27, 2016 16.86 17.33 16.86 16.86 3,682 +0.00(+0.00%)
Apr 26, 2016 17.10 17.41 16.78 16.86 3,435 -0.08(-0.47%)
Apr 25, 2016 16.94 17.16 16.62 16.94 2,126 +0.24(+1.43%)
Apr 22, 2016 17.25 17.33 16.54 16.70 2,986 +0.24(+1.45%)
Apr 21, 2016 16.14 16.94 16.14 16.46 1,006 +0.16(+0.98%)
Apr 20, 2016 17.18 17.18 16.14 16.30 3,005 -0.56(-3.30%)
Apr 19, 2016 17.18 17.36 16.78 16.86 3,590 -0.48(-2.75%)
Apr 18, 2016 17.73 17.88 17.18 17.33 4,080 -0.16(-0.91%)
Apr 15, 2016 17.33 18.29 17.33 17.49 4,769 +0.16(+0.92%)
Apr 14, 2016 15.98 17.65 15.98 17.33 3,729 +1.27(+7.92%)
Apr 13, 2016 16.51 16.86 16.06 16.06 4,027 -0.64(-3.81%)
Apr 12, 2016 16.70 17.10 16.06 16.70 8,320 +0.24(+1.45%)
Apr 11, 2016 16.06 17.02 16.06 16.46 3,749 +0.32(+1.97%)
Apr 08, 2016 18.45 18.69 15.90 16.14 21,979 -2.41(-12.98%)
Apr 07, 2016 18.21 18.92 17.89 18.55 7,084 +0.18(+0.99%)
Apr 06, 2016 19.24 19.24 17.94 18.37 11,364 -0.48(-2.53%)
Apr 05, 2016 17.81 19.56 17.65 18.85 18,458 +0.64(+3.49%)
Apr 04, 2016 17.10 19.00 17.10 18.21 6,923 +1.51(+9.05%)
Apr 01, 2016 16.30 17.02 15.98 16.70 20,029 +0.40(+2.44%)
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%)
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.