Cemtrex Inc (NQ: CETX )

0.9499 USD -0.0201 (-2.07%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.300 1.440 1.230 1.380 6,366,303 +0.05(+3.76%)
Oct 28, 2021 1.230 1.450 1.120 1.330 13,796,300 +0.01(+0.76%)
Oct 27, 2021 1.395 1.730 1.100 1.320 74,957,760 +0.26(+24.53%)
Oct 26, 2021 1.100 1.050 1.060 4,977,408 -0.12(-10.17%)
Oct 25, 2021 1.340 1.360 1.100 1.180 18,931,793 +0.01(+0.85%)
Oct 22, 2021 1.000 1.220 0.9500 1.170 11,674,571 +0.14(+13.59%)
Oct 21, 2021 1.030 1.050 1.020 1.030 663,263 -0.01(-0.96%)
Oct 20, 2021 1.060 1.090 1.032 1.040 1,012,332 -0.08(-7.14%)
Oct 19, 2021 1.050 1.150 1.020 1.120 3,401,059 +0.04(+3.70%)
Oct 18, 2021 1.040 1.080 1.010 1.080 2,894,431 -0.04(-3.57%)
Oct 15, 2021 1.070 1.190 1.030 1.120 5,354,639 -0.05(-4.27%)
Oct 14, 2021 1.180 1.400 1.130 1.170 58,443,623 +0.14(+13.04%)
Oct 13, 2021 0.9200 1.080 0.9130 1.035 1,209,904 +0.14(+15.29%)
Oct 12, 2021 0.9500 0.9500 0.8675 0.8977 896,408 -0.05(-5.52%)
Oct 11, 2021 0.9600 0.9700 0.9410 0.9501 202,509 -0.03(-2.83%)
Oct 08, 2021 1.000 1.040 0.9200 0.9778 1,067,329 -0.08(-7.75%)
Oct 07, 2021 1.050 1.080 1.040 1.060 212,906 +0.02(+1.92%)
Oct 06, 2021 1.070 1.080 1.040 1.040 181,604 -0.03(-2.80%)
Oct 05, 2021 1.120 1.130 1.050 1.070 378,565 -0.05(-4.46%)
Oct 04, 2021 1.130 1.159 1.120 1.120 227,338 -0.03(-2.61%)
Oct 01, 2021 1.160 1.170 1.150 1.150 120,057 -0.01(-0.86%)
Sep 30, 2021 1.160 1.180 1.150 1.160 130,296 +0.00(+0.00%)
Sep 29, 2021 1.170 1.180 1.160 1.160 84,987 +0.00(+0.00%)
Sep 28, 2021 1.200 1.200 1.160 1.160 186,581 -0.04(-3.33%)
Sep 27, 2021 1.200 1.210 1.180 1.200 165,565 +0.01(+0.84%)
Sep 24, 2021 1.180 1.190 1.170 1.190 121,191 +0.01(+0.85%)
Sep 23, 2021 1.170 1.190 1.160 1.180 91,363 +0.01(+0.85%)
Sep 22, 2021 1.160 1.180 1.150 1.170 145,275 +0.02(+1.74%)
Sep 21, 2021 1.180 1.189 1.150 1.150 161,092 -0.01(-0.86%)
Sep 20, 2021 1.180 1.200 1.160 1.160 204,531 -0.06(-4.92%)
Sep 17, 2021 1.160 1.220 1.150 1.220 153,593 +0.06(+5.17%)
Sep 16, 2021 1.170 1.180 1.150 1.160 186,636 -0.01(-0.85%)
Sep 15, 2021 1.180 1.200 1.170 1.170 129,315 -0.03(-2.50%)
Sep 14, 2021 1.200 1.220 1.180 1.200 306,837 -0.02(-1.64%)
Sep 13, 2021 1.190 1.240 1.170 1.220 308,308 +0.03(+2.52%)
Sep 10, 2021 1.190 1.220 1.180 1.190 233,926 +0.00(+0.00%)
Sep 09, 2021 1.210 1.215 1.155 1.190 740,524 -0.02(-1.65%)
Sep 08, 2021 1.230 1.230 1.180 1.210 204,792 -0.01(-0.82%)
Sep 07, 2021 1.230 1.270 1.220 1.220 218,663 -0.03(-2.40%)
Sep 03, 2021 1.260 1.270 1.240 1.250 133,987 -0.01(-0.79%)
Sep 02, 2021 1.250 1.279 1.230 1.260 236,538 +0.00(+0.00%)
Sep 01, 2021 1.250 1.270 1.231 1.260 381,439 +0.02(+1.61%)
Aug 31, 2021 1.240 1.270 1.232 1.240 224,599 +0.00(+0.00%)
Aug 30, 2021 1.220 1.260 1.210 1.240 256,275 +0.01(+0.81%)
Aug 27, 2021 1.230 1.240 1.210 1.230 302,186 +0.00(+0.00%)
Aug 26, 2021 1.260 1.330 1.200 1.230 2,018,396 -0.03(-2.38%)
Aug 25, 2021 1.230 1.280 1.200 1.260 460,585 +0.03(+2.44%)
Aug 24, 2021 1.200 1.250 1.195 1.230 303,560 +0.03(+2.50%)
Aug 23, 2021 1.180 1.200 1.180 1.200 197,107 -0.01(-0.83%)
Aug 20, 2021 1.140 1.240 1.140 1.210 309,031 +0.07(+6.14%)
Aug 19, 2021 1.180 1.180 1.130 1.140 183,943 -0.02(-1.72%)
Aug 18, 2021 1.180 1.210 1.153 1.160 223,664 -0.01(-0.85%)
Aug 17, 2021 1.210 1.210 1.130 1.170 540,443 -0.03(-2.50%)
Aug 16, 2021 1.250 1.260 1.170 1.200 650,610 -0.07(-5.51%)
Aug 13, 2021 1.260 1.290 1.250 1.270 317,196 +0.01(+0.79%)
Aug 12, 2021 1.290 1.300 1.260 1.260 236,787 -0.02(-1.56%)
Aug 11, 2021 1.300 1.330 1.280 1.280 272,846 -0.03(-2.29%)
Aug 10, 2021 1.360 1.370 1.290 1.310 321,948 -0.04(-2.96%)
Aug 09, 2021 1.310 1.350 1.280 1.350 761,040 +0.04(+3.05%)
Aug 06, 2021 1.320 1.340 1.270 1.310 1,059,261 +0.01(+0.77%)
Aug 05, 2021 1.250 1.340 1.250 1.300 624,369 +0.03(+2.36%)
Aug 04, 2021 1.290 1.290 1.250 1.270 249,075 +0.01(+0.79%)
Aug 03, 2021 1.300 1.310 1.250 1.260 193,052 -0.03(-2.33%)
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.