Cemtrex Inc (NQ: CETX )

0.8040 USD +0.0240 (+3.08%)
Streaming Delayed Price Updated: 2:23 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.350 1.380 1.300 1.350 83,866 -0.06(-4.26%)
Sep 27, 2019 1.440 1.440 1.330 1.410 55,300 +0.04(+2.92%)
Sep 26, 2019 1.340 1.548 1.330 1.370 417,581 +0.02(+1.48%)
Sep 25, 2019 1.330 1.410 1.310 1.350 49,749 +0.02(+1.50%)
Sep 24, 2019 1.370 1.460 1.330 1.330 78,823 -0.07(-5.00%)
Sep 23, 2019 1.430 1.500 1.350 1.400 231,432 -0.02(-1.41%)
Sep 20, 2019 1.420 1.480 1.320 1.420 327,300 +0.01(+0.71%)
Sep 19, 2019 1.500 1.530 1.400 1.410 116,255 -0.06(-4.08%)
Sep 18, 2019 1.520 1.570 1.460 1.470 86,368 -0.05(-3.29%)
Sep 17, 2019 1.550 1.570 1.470 1.520 82,634 -0.02(-1.30%)
Sep 16, 2019 1.590 1.590 1.460 1.540 161,047 +0.06(+4.05%)
Sep 13, 2019 1.490 1.510 1.460 1.480 76,700 +0.01(+0.68%)
Sep 12, 2019 1.550 1.620 1.470 1.470 244,156 -0.09(-6.07%)
Sep 11, 2019 1.470 1.620 1.430 1.565 842,333 +0.08(+5.74%)
Sep 10, 2019 1.470 1.560 1.450 1.480 68,702 +0.00(+0.00%)
Sep 09, 2019 1.520 1.570 1.450 1.480 136,712 -0.04(-2.63%)
Sep 06, 2019 1.550 1.585 1.500 1.520 81,200 -0.03(-1.94%)
Sep 05, 2019 1.590 1.640 1.520 1.550 142,188 -0.03(-1.90%)
Sep 04, 2019 1.540 1.640 1.420 1.580 520,424 +0.04(+2.60%)
Sep 03, 2019 1.500 1.550 1.500 1.540 145,689 -0.04(-2.53%)
Aug 30, 2019 1.720 1.720 1.520 1.580 218,900 -0.14(-8.14%)
Aug 29, 2019 1.750 1.780 1.650 1.720 183,869 +0.01(+0.58%)
Aug 28, 2019 1.630 1.820 1.610 1.710 546,306 +0.06(+3.64%)
Aug 27, 2019 1.830 1.840 1.610 1.650 371,437 -0.16(-8.84%)
Aug 26, 2019 1.870 1.910 1.800 1.810 403,658 -0.17(-8.59%)
Aug 23, 2019 2.180 2.190 1.930 1.980 800,200 -0.25(-11.21%)
Aug 22, 2019 2.350 2.590 2.100 2.230 9,951,676 +0.41(+22.53%)
Aug 21, 2019 1.950 2.030 1.750 1.820 1,790,631 -0.15(-7.61%)
Aug 20, 2019 2.190 3.300 1.960 1.970 38,269,744 +0.45(+29.61%)
Aug 19, 2019 1.440 1.540 1.393 1.520 100,510 +0.16(+11.76%)
Aug 16, 2019 1.550 1.550 1.200 1.360 264,700 -0.24(-15.00%)
Aug 15, 2019 1.560 1.670 1.520 1.600 82,784 +0.02(+1.27%)
Aug 14, 2019 1.720 1.720 1.530 1.580 165,900 -0.16(-9.20%)
Aug 13, 2019 1.720 1.950 1.650 1.740 306,773 +0.01(+0.58%)
Aug 12, 2019 1.690 1.760 1.630 1.730 277,336 +0.04(+2.37%)
Aug 09, 2019 1.640 1.750 1.570 1.690 256,400 +0.07(+4.32%)
Aug 08, 2019 1.630 1.830 1.520 1.620 278,575 +0.02(+1.25%)
Aug 07, 2019 1.570 1.625 1.540 1.600 50,758 +0.00(+0.00%)
Aug 06, 2019 1.670 1.670 1.570 1.600 41,262 -0.06(-3.61%)
Aug 05, 2019 1.620 1.660 1.570 1.660 57,114 -0.02(-1.19%)
Aug 02, 2019 1.680 1.730 1.626 1.680 62,200 +0.08(+5.00%)
Aug 01, 2019 1.690 1.709 1.570 1.600 239,716 -0.10(-5.88%)
Jul 31, 2019 1.740 1.750 1.620 1.700 107,992 -0.04(-2.30%)
Jul 30, 2019 1.860 1.899 1.660 1.740 218,879 -0.07(-3.87%)
Jul 29, 2019 1.910 1.950 1.800 1.810 84,096 -0.12(-6.22%)
Jul 26, 2019 2.000 2.010 1.910 1.930 73,200 -0.08(-3.98%)
Jul 25, 2019 2.000 2.030 1.950 2.010 61,399 +0.02(+1.01%)
Jul 24, 2019 2.020 2.080 1.930 1.990 109,998 -0.03(-1.49%)
Jul 23, 2019 2.000 2.090 1.971 2.020 179,538 +0.03(+1.51%)
Jul 22, 2019 2.030 2.080 1.900 1.990 236,477 -0.03(-1.49%)
Jul 19, 2019 2.050 2.380 2.010 2.020 234,200 -0.03(-1.46%)
Jul 18, 2019 2.050 2.150 2.000 2.050 157,166 -0.03(-1.44%)
Jul 17, 2019 2.170 2.230 2.030 2.080 116,219 -0.11(-5.02%)
Jul 16, 2019 2.150 2.250 2.100 2.190 194,205 +0.03(+1.39%)
Jul 15, 2019 2.150 2.300 2.080 2.160 249,348 -0.09(-4.00%)
Jul 12, 2019 2.280 2.400 2.180 2.250 476,300 -0.13(-5.46%)
Jul 11, 2019 3.070 3.200 2.270 2.380 5,146,129 +0.23(+10.70%)
Jul 10, 2019 2.380 2.420 2.120 2.150 222,650 -0.22(-9.28%)
Jul 09, 2019 2.330 2.460 2.300 2.370 204,977 +0.02(+0.85%)
Jul 08, 2019 2.470 2.500 2.320 2.350 151,375 -0.10(-4.08%)
Jul 05, 2019 2.400 2.490 2.350 2.450 211,600 +0.08(+3.38%)
Jul 03, 2019 2.370 2.500 2.330 2.370 274,100 +0.02(+0.85%)
Jul 02, 2019 2.500 2.510 2.250 2.350 489,601 -0.10(-4.08%)
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.