Cemtrex Inc (NQ: CETX )

0.7953 USD +0.0153 (+1.96%)
Streaming Delayed Price Updated: 3:21 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.270 3.480 2.850 3.180 3,322,600 -0.62(-16.32%)
Jun 27, 2019 2.160 5.390 2.130 3.800 25,817,711 +1.97(+107.65%)
Jun 26, 2019 2.260 2.270 1.800 1.830 292,902 -0.48(-20.78%)
Jun 25, 2019 2.600 2.600 2.210 2.310 1,175,564 -0.97(-29.57%)
Jun 24, 2019 3.220 3.400 3.010 3.280 200,430 +0.01(+0.31%)
Jun 21, 2019 3.350 3.400 3.050 3.270 312,400 -0.12(-3.54%)
Jun 20, 2019 3.330 3.550 3.070 3.390 490,429 +0.11(+3.35%)
Jun 19, 2019 3.040 3.370 2.930 3.280 373,343 +0.20(+6.49%)
Jun 18, 2019 2.870 3.280 2.720 3.080 537,286 +0.17(+5.84%)
Jun 17, 2019 2.690 2.940 2.450 2.910 373,337 +0.22(+8.18%)
Jun 14, 2019 2.700 2.900 2.414 2.690 312,300 -0.31(-10.33%)
Jun 13, 2019 2.400 4.580 2.380 3.000 2,382,439 +0.76(+33.93%)
Jun 12, 2019 1.760 2.240 1.680 2.240 111,232 +0.48(+27.27%)
Jun 11, 2019 1.920 2.000 1.760 1.760 30,335 -0.16(-8.33%)
Jun 10, 2019 1.808 2.004 1.680 1.920 39,994 +0.11(+6.19%)
Jun 07, 2019 1.912 2.320 1.720 1.808 109,125 -0.11(-5.83%)
Jun 06, 2019 1.840 2.000 1.760 1.920 21,502 +0.08(+4.35%)
Jun 05, 2019 1.920 2.560 1.680 1.840 64,544 -0.08(-4.17%)
Jun 04, 2019 1.760 2.000 1.600 1.920 51,726 +0.22(+12.89%)
Jun 03, 2019 1.696 1.784 1.565 1.701 11,962 -0.10(-5.51%)
May 31, 2019 1.880 1.880 1.399 1.800 48,762 -0.04(-2.17%)
May 30, 2019 1.920 1.920 1.760 1.840 26,526 -0.12(-6.05%)
May 29, 2019 2.160 2.160 1.800 1.958 40,149 -0.04(-2.08%)
May 28, 2019 1.840 2.160 1.840 2.000 54,391 +0.16(+8.60%)
May 24, 2019 2.000 2.080 1.760 1.842 78,050 -0.16(-7.92%)
May 23, 2019 1.920 2.800 1.760 2.000 202,053 +0.14(+7.34%)
May 22, 2019 2.120 2.200 1.758 1.863 67,175 -0.22(-10.42%)
May 21, 2019 2.240 2.240 2.000 2.080 57,555 -0.08(-3.70%)
May 20, 2019 2.160 2.160 2.000 2.160 12,423 +0.08(+3.89%)
May 17, 2019 2.280 2.320 2.000 2.079 39,975 -0.26(-11.30%)
May 16, 2019 2.438 2.480 2.255 2.344 14,531 -0.09(-3.84%)
May 15, 2019 2.470 2.480 2.320 2.438 24,333 -0.03(-1.30%)
May 14, 2019 2.436 2.471 2.320 2.470 15,956 +0.15(+6.45%)
May 13, 2019 2.560 2.560 2.240 2.320 15,067 -0.16(-6.45%)
May 10, 2019 2.480 2.507 2.280 2.480 5,937 +0.05(+2.18%)
May 09, 2019 2.400 2.480 2.240 2.427 11,661 -0.05(-2.13%)
May 08, 2019 2.560 2.560 2.320 2.480 20,802 +0.00(+0.00%)
May 07, 2019 2.480 2.560 2.240 2.480 19,438 +0.00(+0.00%)
May 06, 2019 2.560 2.640 2.080 2.480 59,118 -0.06(-2.52%)
May 03, 2019 2.640 2.760 2.531 2.544 35,425 -0.15(-5.50%)
May 02, 2019 2.528 2.880 2.497 2.692 130,634 +0.13(+5.12%)
May 01, 2019 2.680 2.712 2.515 2.561 40,564 -0.08(-3.00%)
Apr 30, 2019 3.199 3.200 2.480 2.640 89,675 -0.42(-13.64%)
Apr 29, 2019 2.800 3.200 2.664 3.057 185,056 +0.29(+10.47%)
Apr 26, 2019 2.846 2.920 2.640 2.767 25,250 -0.05(-1.73%)
Apr 25, 2019 2.720 2.960 2.712 2.816 64,647 +0.10(+3.53%)
Apr 24, 2019 2.960 2.960 2.720 2.720 30,762 -0.22(-7.61%)
Apr 23, 2019 2.801 2.960 2.584 2.944 83,584 +0.06(+2.22%)
Apr 22, 2019 3.120 3.120 2.400 2.880 80,072 -0.24(-7.69%)
Apr 18, 2019 3.088 3.191 2.760 3.120 235,075 -0.07(-2.21%)
Apr 17, 2019 3.680 3.680 3.048 3.190 66,560 -0.49(-13.29%)
Apr 16, 2019 3.762 3.960 3.520 3.679 14,720 -0.08(-2.15%)
Apr 15, 2019 3.800 4.022 3.760 3.760 18,196 -0.04(-1.01%)
Apr 12, 2019 3.722 3.800 3.682 3.798 3,162 +0.07(+2.00%)
Apr 11, 2019 3.760 3.898 3.722 3.724 6,217 -0.04(-0.96%)
Apr 10, 2019 3.760 3.910 3.680 3.760 9,747 -0.08(-2.06%)
Apr 09, 2019 3.749 4.160 3.601 3.839 47,030 +0.16(+4.28%)
Apr 08, 2019 3.840 3.854 3.624 3.682 11,993 +0.00(+0.02%)
Apr 05, 2019 3.680 3.844 3.680 3.681 13,937 +0.02(+0.55%)
Apr 04, 2019 4.040 4.160 3.520 3.661 18,593 -0.28(-6.99%)
Apr 03, 2019 4.312 4.312 3.840 3.936 26,063 -0.28(-6.66%)
Apr 02, 2019 4.280 4.320 4.120 4.217 5,848 -0.10(-2.21%)
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.