Cemtrex Inc (NQ: CETX )

0.9859 USD +0.0159 (+1.64%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.460 1.580 1.391 1.510 1,673,389 +0.07(+4.86%)
Jun 29, 2021 1.420 1.482 1.420 1.440 234,048 +0.03(+2.13%)
Jun 28, 2021 1.470 1.490 1.340 1.410 337,969 -0.05(-3.42%)
Jun 25, 2021 1.450 1.480 1.430 1.460 159,361 +0.00(+0.00%)
Jun 24, 2021 1.490 1.495 1.420 1.460 448,626 +0.02(+1.39%)
Jun 23, 2021 1.400 1.440 1.390 1.440 827,883 +0.03(+2.13%)
Jun 22, 2021 1.400 1.410 1.330 1.410 157,540 -0.01(-0.70%)
Jun 21, 2021 1.440 1.440 1.400 1.420 182,241 -0.02(-1.39%)
Jun 18, 2021 1.460 1.490 1.420 1.440 113,917 -0.04(-2.70%)
Jun 17, 2021 1.470 1.520 1.460 1.480 120,522 +0.01(+0.68%)
Jun 16, 2021 1.500 1.510 1.470 1.470 136,395 -0.06(-3.92%)
Jun 15, 2021 1.570 1.580 1.500 1.530 142,768 -0.02(-1.29%)
Jun 14, 2021 1.550 1.590 1.550 1.550 107,636 -0.01(-0.64%)
Jun 11, 2021 1.570 1.580 1.540 1.560 244,254 -0.01(-0.64%)
Jun 10, 2021 1.630 1.630 1.540 1.570 234,791 -0.06(-3.68%)
Jun 09, 2021 1.590 1.670 1.580 1.630 586,078 +0.05(+3.16%)
Jun 08, 2021 1.540 1.600 1.512 1.580 444,967 +0.01(+0.64%)
Jun 07, 2021 1.490 1.570 1.490 1.570 486,341 +0.10(+6.80%)
Jun 04, 2021 1.400 1.489 1.390 1.470 347,931 +0.06(+4.26%)
Jun 03, 2021 1.400 1.440 1.380 1.410 208,141 +0.00(+0.00%)
Jun 02, 2021 1.400 1.440 1.400 1.410 247,028 +0.00(+0.00%)
Jun 01, 2021 1.390 1.430 1.330 1.410 451,183 +0.00(+0.00%)
May 28, 2021 1.460 1.470 1.380 1.410 358,047 -0.03(-2.08%)
May 27, 2021 1.360 1.450 1.360 1.440 678,102 +0.04(+2.86%)
May 26, 2021 1.370 1.430 1.370 1.400 219,228 +0.03(+2.19%)
May 25, 2021 1.350 1.390 1.350 1.370 154,221 +0.00(+0.00%)
May 24, 2021 1.360 1.390 1.330 1.370 260,373 -0.06(-4.20%)
May 21, 2021 1.440 1.446 1.390 1.430 135,372 +0.00(+0.00%)
May 20, 2021 1.420 1.480 1.390 1.430 362,814 +0.08(+5.93%)
May 19, 2021 1.300 1.360 1.300 1.350 118,770 -0.01(-0.74%)
May 18, 2021 1.380 1.430 1.340 1.360 332,305 -0.01(-0.73%)
May 17, 2021 1.330 1.400 1.330 1.370 149,260 +0.04(+3.01%)
May 14, 2021 1.260 1.330 1.260 1.330 208,005 +0.09(+7.26%)
May 13, 2021 1.300 1.370 1.230 1.240 361,653 -0.07(-5.34%)
May 12, 2021 1.370 1.389 1.300 1.310 275,515 -0.06(-4.38%)
May 11, 2021 1.300 1.390 1.270 1.370 396,883 -0.03(-2.14%)
May 10, 2021 1.350 1.439 1.350 1.400 349,181 +0.01(+0.72%)
May 07, 2021 1.440 1.487 1.150 1.390 1,817,001 -0.03(-2.11%)
May 06, 2021 1.500 1.530 1.410 1.420 557,091 -0.12(-7.79%)
May 05, 2021 1.550 1.599 1.510 1.540 216,858 -0.02(-1.28%)
May 04, 2021 1.620 1.630 1.520 1.560 684,628 -0.11(-6.59%)
May 03, 2021 1.670 1.670 1.580 1.670 309,958 -0.02(-1.18%)
Apr 30, 2021 1.580 1.705 1.580 1.690 373,600 +0.06(+3.68%)
Apr 29, 2021 1.640 1.640 1.560 1.630 358,385 +0.02(+1.24%)
Apr 28, 2021 1.650 1.660 1.580 1.610 388,773 -0.07(-4.17%)
Apr 27, 2021 1.650 1.730 1.560 1.680 1,631,040 +0.04(+2.44%)
Apr 26, 2021 1.540 1.700 1.520 1.640 1,082,646 +0.10(+6.49%)
Apr 23, 2021 1.470 1.560 1.470 1.540 387,200 +0.06(+4.05%)
Apr 22, 2021 1.520 1.520 1.410 1.480 286,188 -0.01(-0.67%)
Apr 21, 2021 1.410 1.520 1.400 1.490 582,137 +0.08(+5.67%)
Apr 20, 2021 1.390 1.410 1.350 1.410 705,472 -0.01(-0.70%)
Apr 19, 2021 1.460 1.510 1.380 1.420 395,429 -0.03(-2.07%)
Apr 16, 2021 1.450 1.490 1.350 1.450 867,500 +0.00(+0.00%)
Apr 15, 2021 1.550 1.560 1.450 1.450 889,839 -0.10(-6.45%)
Apr 14, 2021 1.610 1.650 1.530 1.550 596,036 -0.06(-3.73%)
Apr 13, 2021 1.660 1.660 1.600 1.610 490,443 -0.09(-5.29%)
Apr 12, 2021 1.690 1.710 1.610 1.700 686,665 +0.00(+0.00%)
Apr 09, 2021 1.710 1.735 1.680 1.700 302,900 -0.05(-2.86%)
Apr 08, 2021 1.710 1.750 1.610 1.750 1,128,477 +0.05(+2.94%)
Apr 07, 2021 1.750 1.820 1.650 1.700 1,570,163 -0.09(-5.03%)
Apr 06, 2021 1.790 1.960 1.730 1.790 4,773,030 -0.03(-1.65%)
Apr 05, 2021 1.820 1.910 1.760 1.820 1,424,470 -0.04(-2.15%)
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.