Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

6.720 +1.080 (+19.15%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 245.00 257.25 233.49 233.97 109 +0.49(+0.21%)
Oct 28, 2022 245.00 245.00 232.75 233.49 67 +0.74(+0.32%)
Oct 27, 2022 245.00 245.00 232.75 232.75 62 -7.35(-3.06%)
Oct 26, 2022 228.46 245.00 228.34 240.10 69 +22.66(+10.42%)
Oct 25, 2022 208.25 232.75 208.25 217.44 102 +0.00(+0.00%)
Oct 24, 2022 220.50 220.50 208.25 217.44 60 +2.94(+1.37%)
Oct 21, 2022 220.50 220.50 214.38 214.50 76 -2.57(-1.19%)
Oct 20, 2022 232.50 244.63 214.38 217.07 73 -3.55(-1.61%)
Oct 19, 2022 215.35 235.32 214.38 220.62 56 -6.00(-2.65%)
Oct 18, 2022 226.62 245.00 225.52 226.62 199 +10.78(+4.99%)
Oct 17, 2022 220.50 230.42 208.25 215.84 49 -1.47(-0.68%)
Oct 14, 2022 208.00 220.50 200.90 217.31 68 +19.97(+10.12%)
Oct 13, 2022 183.75 214.13 183.75 197.35 238 +2.57(+1.32%)
Oct 12, 2022 188.90 197.22 183.75 194.78 150 +4.90(+2.58%)
Oct 11, 2022 232.75 226.62 180.44 189.88 546 -30.62(-13.89%)
Oct 10, 2022 270.85 270.85 208.50 220.50 477 -41.77(-15.93%)
Oct 07, 2022 274.64 281.50 262.15 262.27 141 -2.33(-0.88%)
Oct 06, 2022 269.50 281.63 257.50 264.60 138 +1.23(+0.47%)
Oct 05, 2022 281.75 281.75 263.38 263.38 54 -6.12(-2.27%)
Oct 04, 2022 269.50 281.75 257.25 269.50 136 -10.78(-3.85%)
Oct 03, 2022 257.25 281.26 245.00 280.28 72 +23.03(+8.95%)
Sep 30, 2022 269.50 281.75 257.25 257.25 42 -3.92(-1.50%)
Sep 29, 2022 256.76 269.38 247.45 261.17 89 -3.55(-1.34%)
Sep 28, 2022 247.45 272.19 247.45 264.72 37 -23.15(-8.04%)
Sep 27, 2022 259.82 288.37 251.12 287.88 86 +23.40(+8.85%)
Sep 26, 2022 245.00 287.88 245.00 264.48 276 +16.42(+6.62%)
Sep 23, 2022 269.50 272.32 236.55 248.06 285 -21.56(-8.00%)
Sep 22, 2022 269.50 300.12 269.50 269.62 93 -1.10(-0.41%)
Sep 21, 2022 306.25 313.48 269.50 270.73 184 -35.89(-11.71%)
Sep 20, 2022 318.50 313.60 306.25 306.62 62 -7.35(-2.34%)
Sep 19, 2022 332.10 337.49 306.86 313.97 152 -29.03(-8.46%)
Sep 16, 2022 331.98 347.90 331.98 343.00 36 +11.02(+3.32%)
Sep 15, 2022 347.90 349.12 330.87 331.98 99 -6.12(-1.81%)
Sep 14, 2022 352.19 355.13 334.43 338.10 159 +1.35(+0.40%)
Sep 13, 2022 345.45 360.15 331.36 336.75 114 -10.17(-2.93%)
Sep 12, 2022 363.82 367.38 345.45 346.92 161 -19.11(-5.22%)
Sep 09, 2022 392.00 392.00 350.35 366.03 136 +8.94(+2.50%)
Sep 08, 2022 352.80 360.64 348.14 357.09 29 +4.29(+1.22%)
Sep 07, 2022 355.00 379.75 345.45 352.80 59 -2.45(-0.69%)
Sep 06, 2022 367.50 379.14 355.25 355.25 88 -24.50(-6.45%)
Sep 02, 2022 355.25 392.00 352.68 379.75 229 +33.81(+9.77%)
Sep 01, 2022 367.50 367.50 345.69 345.94 102 -16.91(-4.66%)
Aug 31, 2022 366.27 379.75 349.12 362.85 151 +13.72(+3.93%)
Aug 30, 2022 373.99 398.12 344.71 349.12 145 -18.99(-5.16%)
Aug 29, 2022 367.50 379.75 367.50 368.11 82 -6.25(-1.67%)
Aug 26, 2022 392.98 404.25 368.85 374.36 112 -12.50(-3.23%)
Aug 25, 2022 389.55 392.00 379.75 386.86 21 +6.98(+1.84%)
Aug 24, 2022 367.50 391.75 367.50 379.87 100 -23.03(-5.72%)
Aug 23, 2022 380.24 403.02 380.24 402.90 35 +15.80(+4.08%)
Aug 22, 2022 405.23 416.50 369.95 387.10 182 -23.03(-5.62%)
Aug 19, 2022 416.50 420.18 401.19 410.13 76 -5.88(-1.41%)
Aug 18, 2022 439.77 439.77 404.25 416.01 164 -17.27(-3.99%)
Aug 17, 2022 416.50 441.00 396.04 433.28 129 +14.70(+3.51%)
Aug 16, 2022 420.18 441.00 404.25 418.58 197 -19.36(-4.42%)
Aug 15, 2022 453.25 474.56 421.64 437.94 256 -8.94(-2.00%)
Aug 12, 2022 404.25 467.95 385.88 446.88 389 +42.51(+10.51%)
Aug 11, 2022 416.50 416.50 380.98 404.37 134 +11.15(+2.83%)
Aug 10, 2022 416.50 416.50 380.85 393.23 108 +13.48(+3.55%)
Aug 09, 2022 404.25 416.50 379.75 379.75 146 -24.50(-6.06%)
Aug 08, 2022 392.00 416.50 379.75 404.25 147 +29.15(+7.77%)
Aug 05, 2022 367.50 376.93 355.37 375.10 142 +7.60(+2.07%)
Aug 04, 2022 355.25 367.50 343.37 367.50 183 +12.00(+3.38%)
Aug 03, 2022 360.39 373.01 345.33 355.50 150 +1.10(+0.31%)
Aug 02, 2022 349.74 361.38 344.35 354.39 90 +4.65(+1.33%)
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.