Cemtrex Inc (NQ: CETX )

0.1600 -0.0299 (-15.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 43.10 43.56 41.27 41.75 17,772 -1.27(-2.96%)
Jul 28, 2016 44.37 44.52 42.22 43.02 14,543 -0.24(-0.55%)
Jul 27, 2016 43.10 46.44 41.75 43.26 39,885 +0.56(+1.30%)
Jul 26, 2016 44.37 49.06 39.92 42.70 131,465 -0.56(-1.29%)
Jul 25, 2016 40.71 45.24 40.55 43.26 75,397 +3.02(+7.51%)
Jul 22, 2016 38.09 42.06 38.09 40.23 123,433 +2.15(+5.64%)
Jul 21, 2016 35.78 38.33 35.69 38.09 57,535 +2.54(+7.16%)
Jul 20, 2016 34.19 35.70 34.19 35.54 23,126 +0.95(+2.76%)
Jul 19, 2016 33.87 35.07 33.08 34.59 20,293 +1.19(+3.57%)
Jul 18, 2016 33.00 34.91 31.09 33.40 31,525 +1.19(+3.70%)
Jul 15, 2016 31.81 32.84 30.16 32.20 44,003 +0.00(+0.00%)
Jul 14, 2016 32.52 32.98 31.81 32.20 21,345 -0.80(-2.41%)
Jul 13, 2016 34.03 34.51 32.44 33.00 24,635 -0.87(-2.58%)
Jul 12, 2016 34.59 36.34 32.84 33.87 78,464 +0.32(+0.95%)
Jul 11, 2016 31.41 34.11 30.38 33.56 55,791 +2.62(+8.48%)
Jul 08, 2016 31.49 31.09 29.42 30.93 22,447 -0.16(-0.51%)
Jul 07, 2016 31.49 31.49 30.38 31.09 12,494 +1.59(+5.39%)
Jul 05, 2016 29.50 29.50 27.11 29.50 23,340 +0.00(+0.00%)
Jul 01, 2016 29.98 29.50 29.50 29.50 27,353 +0.16(+0.54%)
Jun 30, 2016 31.81 31.81 28.78 29.34 116,765 +1.75(+6.34%)
Jun 29, 2016 26.80 27.67 26.08 27.59 21,839 +0.80(+2.97%)
Jun 28, 2016 24.65 26.80 24.65 26.80 25,141 +2.39(+9.77%)
Jun 27, 2016 26.32 26.96 22.42 24.41 59,945 -3.42(-12.29%)
Jun 24, 2016 27.99 28.47 26.48 27.83 21,953 -0.95(-3.31%)
Jun 23, 2016 29.26 29.26 26.72 28.78 47,158 +0.32(+1.12%)
Jun 22, 2016 24.17 32.20 24.17 28.47 347,813 +3.98(+16.23%)
Jun 21, 2016 25.76 25.76 23.95 24.49 20,548 -1.27(-4.94%)
Jun 20, 2016 26.64 27.04 25.29 25.76 29,451 -1.19(-4.42%)
Jun 17, 2016 26.24 27.43 26.24 26.96 13,641 +0.32(+1.19%)
Jun 16, 2016 27.04 27.27 26.24 26.64 15,064 -0.64(-2.33%)
Jun 15, 2016 26.64 28.14 26.64 27.27 17,773 -0.24(-0.87%)
Jun 14, 2016 25.60 27.51 25.29 27.51 24,108 +1.27(+4.85%)
Jun 13, 2016 28.31 29.82 25.21 26.24 49,670 -1.59(-5.71%)
Jun 10, 2016 26.72 30.37 26.24 27.83 110,813 +2.23(+8.70%)
Jun 09, 2016 26.48 27.19 24.17 25.60 84,186 -1.75(-6.40%)
Jun 08, 2016 25.44 27.51 24.81 27.35 83,426 +1.11(+4.24%)
Jun 07, 2016 26.56 28.86 24.81 26.24 139,426 -0.95(-3.51%)
Jun 06, 2016 23.85 27.83 23.46 27.19 284,937 +5.25(+23.91%)
Jun 03, 2016 20.04 23.30 20.04 21.95 114,755 +2.70(+14.05%)
Jun 02, 2016 17.97 23.69 17.97 19.24 245,317 +2.15(+12.56%)
Jun 01, 2016 16.59 17.49 16.44 17.10 15,176 +0.72(+4.37%)
May 31, 2016 16.30 16.63 16.14 16.38 11,571 +0.24(+1.48%)
May 27, 2016 16.30 16.14 16.14 16.14 21,605 +0.00(+0.00%)
May 26, 2016 15.35 16.70 15.27 16.14 17,588 +0.72(+4.64%)
May 25, 2016 16.14 16.14 15.27 15.43 7,385 -0.56(-3.48%)
May 24, 2016 15.90 16.14 15.27 15.98 11,336 -0.16(-0.99%)
May 23, 2016 17.81 17.89 15.66 16.14 13,818 -1.19(-6.88%)
May 20, 2016 17.33 17.41 15.59 17.33 30,652 +0.48(+2.83%)
May 19, 2016 18.61 19.08 15.59 16.86 35,486 -1.75(-9.40%)
May 18, 2016 20.04 20.28 17.81 18.61 48,737 -1.19(-6.02%)
May 17, 2016 19.88 23.77 19.25 19.80 295,253 +1.19(+6.41%)
May 16, 2016 17.25 19.32 17.18 18.61 71,673 +1.59(+9.35%)
May 13, 2016 15.43 17.25 15.43 17.02 18,393 +1.75(+11.46%)
May 12, 2016 15.43 15.51 15.19 15.27 2,060 +0.08(+0.52%)
May 11, 2016 15.19 15.98 15.18 15.19 2,300 +0.08(+0.53%)
May 10, 2016 15.66 16.21 15.03 15.11 2,678 -0.16(-1.04%)
May 09, 2016 15.66 15.82 14.63 15.27 9,106 -0.32(-2.04%)
May 06, 2016 15.90 16.74 15.51 15.59 4,332 -0.64(-3.92%)
May 05, 2016 17.33 17.33 16.02 16.22 3,742 -0.87(-5.12%)
May 04, 2016 16.30 17.10 16.30 17.10 6,487 +0.80(+4.88%)
May 03, 2016 16.34 16.90 15.90 16.30 4,869 +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.