Cemtrex Inc (NQ: CETX )

0.9650 USD +0.0850 (+9.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.090 1.110 1.050 1.070 753,500 -0.02(-1.83%)
Oct 29, 2020 1.120 1.150 1.050 1.090 1,826,592 +0.01(+0.93%)
Oct 28, 2020 1.070 1.150 1.030 1.080 2,987,788 -0.01(-0.92%)
Oct 27, 2020 1.020 1.130 1.000 1.090 1,986,072 +0.06(+5.83%)
Oct 26, 2020 1.060 1.080 1.010 1.030 1,020,353 -0.03(-2.83%)
Oct 23, 2020 1.070 1.070 1.040 1.060 429,900 +0.01(+0.95%)
Oct 22, 2020 1.060 1.070 1.030 1.050 370,038 -0.01(-0.94%)
Oct 21, 2020 1.070 1.090 1.050 1.060 253,515 -0.03(-2.75%)
Oct 20, 2020 1.100 1.110 1.040 1.090 461,256 -0.01(-0.91%)
Oct 19, 2020 1.130 1.140 1.070 1.100 683,853 -0.01(-0.90%)
Oct 16, 2020 1.040 1.250 1.040 1.110 4,048,300 +0.07(+6.73%)
Oct 15, 2020 1.020 1.050 1.010 1.040 331,750 +0.00(+0.00%)
Oct 14, 2020 1.060 1.090 1.020 1.040 473,485 -0.02(-1.89%)
Oct 13, 2020 1.070 1.100 1.050 1.060 271,541 -0.03(-2.75%)
Oct 12, 2020 1.070 1.110 1.060 1.090 521,349 +0.02(+1.87%)
Oct 09, 2020 1.080 1.130 1.060 1.070 648,200 -0.03(-2.73%)
Oct 08, 2020 1.130 1.140 1.050 1.100 1,494,409 +0.05(+4.76%)
Oct 07, 2020 1.070 1.080 1.040 1.050 944,338 +0.00(+0.00%)
Oct 06, 2020 1.170 1.200 1.010 1.050 1,946,713 -0.10(-8.70%)
Oct 05, 2020 1.080 1.190 1.060 1.150 1,744,810 +0.05(+4.55%)
Oct 02, 2020 0.9900 1.150 0.9801 1.100 1,587,900 +0.05(+4.76%)
Oct 01, 2020 1.110 1.110 1.020 1.050 600,138 -0.06(-5.41%)
Sep 30, 2020 1.060 1.160 1.040 1.110 1,704,001 +0.05(+4.72%)
Sep 29, 2020 1.020 1.090 1.020 1.060 863,286 +0.02(+1.92%)
Sep 28, 2020 1.000 1.050 0.9800 1.040 1,526,308 +0.07(+6.98%)
Sep 25, 2020 0.9935 1.010 0.9601 0.9721 860,000 -0.05(-4.70%)
Sep 24, 2020 1.000 1.080 0.9500 1.020 1,844,642 -0.09(-8.11%)
Sep 23, 2020 0.9900 1.120 0.9400 1.110 2,354,216 +0.13(+13.27%)
Sep 22, 2020 1.010 1.010 0.9500 0.9800 737,241 -0.04(-3.92%)
Sep 21, 2020 1.030 1.060 0.9900 1.020 554,955 -0.01(-0.97%)
Sep 18, 2020 1.070 1.080 1.000 1.030 977,200 -0.05(-4.63%)
Sep 17, 2020 1.050 1.090 1.030 1.080 484,433 +0.00(+0.00%)
Sep 16, 2020 1.090 1.100 1.050 1.080 452,031 -0.03(-2.70%)
Sep 15, 2020 1.090 1.110 1.080 1.110 301,386 +0.00(+0.00%)
Sep 14, 2020 1.120 1.120 1.080 1.110 540,914 -0.02(-1.77%)
Sep 11, 2020 1.130 1.140 1.100 1.130 533,000 -0.03(-2.59%)
Sep 10, 2020 1.210 1.280 1.130 1.160 3,012,695 +0.03(+2.65%)
Sep 09, 2020 1.110 1.180 1.100 1.130 660,038 +0.01(+0.89%)
Sep 08, 2020 1.180 1.180 1.110 1.120 1,103,919 -0.07(-5.88%)
Sep 04, 2020 1.150 1.240 1.100 1.190 1,478,500 +0.01(+0.85%)
Sep 03, 2020 1.200 1.240 1.150 1.180 424,948 -0.03(-2.48%)
Sep 02, 2020 1.260 1.270 1.190 1.210 563,994 -0.08(-6.20%)
Sep 01, 2020 1.310 1.330 1.270 1.290 516,990 -0.04(-3.01%)
Aug 31, 2020 1.280 1.340 1.230 1.330 1,764,060 +0.08(+6.40%)
Aug 28, 2020 1.270 1.270 1.200 1.250 537,900 -0.04(-3.10%)
Aug 27, 2020 1.300 1.310 1.190 1.290 1,508,540 +0.06(+4.88%)
Aug 26, 2020 1.200 1.260 1.120 1.230 4,490,747 +0.03(+2.50%)
Aug 25, 2020 1.230 1.230 1.180 1.200 359,667 -0.02(-1.64%)
Aug 24, 2020 1.310 1.320 1.170 1.220 1,213,133 -0.10(-7.58%)
Aug 21, 2020 1.330 1.360 1.310 1.320 514,100 -0.07(-5.04%)
Aug 20, 2020 1.370 1.390 1.310 1.390 702,856 +0.01(+0.72%)
Aug 19, 2020 1.440 1.440 1.360 1.380 721,672 -0.06(-4.17%)
Aug 18, 2020 1.430 1.540 1.380 1.440 3,485,343 -0.03(-2.04%)
Aug 17, 2020 1.350 1.620 1.320 1.470 6,297,298 +0.12(+8.89%)
Aug 14, 2020 1.350 1.370 1.300 1.350 676,200 -0.04(-2.88%)
Aug 13, 2020 1.380 1.400 1.360 1.390 500,361 -0.01(-0.71%)
Aug 12, 2020 1.390 1.420 1.350 1.400 632,120 +0.01(+0.72%)
Aug 11, 2020 1.440 1.460 1.350 1.390 465,169 -0.06(-4.14%)
Aug 10, 2020 1.400 1.490 1.400 1.450 969,921 +0.03(+2.11%)
Aug 07, 2020 1.430 1.450 1.400 1.420 780,100 -0.06(-4.05%)
Aug 06, 2020 1.530 1.550 1.450 1.480 717,640 -0.09(-5.73%)
Aug 05, 2020 1.440 1.650 1.400 1.570 4,874,054 +0.16(+11.35%)
Aug 04, 2020 1.410 1.430 1.380 1.410 428,705 +0.01(+0.71%)
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.