Cemtrex Inc (NQ: CETX )

0.3648 +0.0347 (+10.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 0.3300 0.3820 0.3150 0.3648 477,735 +0.03(+10.51%)
Aug 11, 2022 0.3400 0.3400 0.3110 0.3301 165,164 +0.01(+2.83%)
Aug 10, 2022 0.3400 0.3400 0.3109 0.3210 132,925 +0.01(+3.55%)
Aug 09, 2022 0.3300 0.3400 0.3100 0.3100 179,111 -0.02(-6.06%)
Aug 08, 2022 0.3200 0.3400 0.3100 0.3300 180,890 +0.02(+7.77%)
Aug 05, 2022 0.3000 0.3077 0.2901 0.3062 174,695 +0.01(+2.07%)
Aug 04, 2022 0.2900 0.3000 0.2803 0.3000 224,211 +0.01(+3.38%)
Aug 03, 2022 0.2942 0.3045 0.2819 0.2902 184,882 +0.00(+0.31%)
Aug 02, 2022 0.2855 0.2950 0.2811 0.2893 110,328 +0.00(+1.33%)
Aug 01, 2022 0.2950 0.2998 0.2800 0.2855 119,759 -0.00(-1.55%)
Jul 29, 2022 0.2900 0.2939 0.2800 0.2900 197,502 +0.01(+3.17%)
Jul 28, 2022 0.2800 0.2900 0.2740 0.2811 233,964 +0.01(+2.22%)
Jul 27, 2022 0.2738 0.2800 0.2655 0.2750 320,426 +0.00(+0.00%)
Jul 26, 2022 0.2850 0.2951 0.2625 0.2750 462,791 -0.01(-3.41%)
Jul 25, 2022 0.2900 0.2999 0.2802 0.2847 149,585 -0.01(-3.52%)
Jul 22, 2022 0.3100 0.3100 0.2951 0.2951 220,776 -0.01(-3.75%)
Jul 21, 2022 0.3100 0.3259 0.2971 0.3066 522,569 -0.02(-5.19%)
Jul 20, 2022 0.3500 0.3500 0.3234 0.3234 723,149 -0.03(-7.60%)
Jul 19, 2022 0.3500 0.3702 0.3456 0.3500 398,995 -0.01(-1.41%)
Jul 18, 2022 0.4000 0.4000 0.3300 0.3550 2,059,686 -0.05(-12.75%)
Jul 15, 2022 0.3120 0.5130 0.3120 0.4069 25,277,052 +0.10(+30.71%)
Jul 14, 2022 0.2960 0.3400 0.2960 0.3113 787,022 +0.02(+5.53%)
Jul 13, 2022 0.2900 0.3001 0.2807 0.2950 214,650 +0.01(+4.42%)
Jul 12, 2022 0.2919 0.3000 0.2801 0.2825 197,839 -0.00(-0.88%)
Jul 11, 2022 0.3000 0.3038 0.2814 0.2850 100,442 -0.01(-1.76%)
Jul 08, 2022 0.2803 0.3000 0.2803 0.2901 302,626 +0.01(+2.51%)
Jul 07, 2022 0.2800 0.3100 0.2751 0.2830 269,846 +0.01(+4.39%)
Jul 06, 2022 0.2880 0.2899 0.2700 0.2711 88,000 -0.01(-3.18%)
Jul 05, 2022 0.2733 0.2950 0.2700 0.2800 212,150 +0.00(+1.52%)
Jul 01, 2022 0.2801 0.2999 0.2713 0.2758 144,692 -0.00(-1.04%)
Jun 30, 2022 0.2764 0.2980 0.2750 0.2787 161,617 -0.01(-2.18%)
Jun 29, 2022 0.2755 0.3010 0.2711 0.2849 528,906 +0.01(+4.74%)
Jun 28, 2022 0.2820 0.2980 0.2710 0.2720 322,700 -0.01(-3.24%)
Jun 27, 2022 0.2878 0.2926 0.2728 0.2811 602,194 -0.02(-7.56%)
Jun 24, 2022 0.2900 0.3256 0.2850 0.3041 1,457,760 +0.02(+5.96%)
Jun 23, 2022 0.2950 0.3031 0.2830 0.2870 130,135 -0.01(-3.56%)
Jun 22, 2022 0.2993 0.3162 0.2852 0.2976 417,745 -0.01(-4.00%)
Jun 21, 2022 0.2757 0.3100 0.2691 0.3100 293,642 +0.01(+3.33%)
Jun 17, 2022 0.2900 0.3000 0.2730 0.3000 166,135 +0.00(+0.00%)
Jun 16, 2022 0.2810 0.3000 0.2600 0.3000 648,343 +0.00(+0.33%)
Jun 15, 2022 0.3200 0.3200 0.2800 0.2990 468,687 +0.01(+2.12%)
Jun 14, 2022 0.3400 0.3400 0.2650 0.2928 366,565 +0.02(+8.40%)
Jun 13, 2022 0.3025 0.3026 0.2626 0.2701 428,931 -0.02(-7.88%)
Jun 10, 2022 0.3099 0.3099 0.2915 0.2932 213,182 -0.01(-2.27%)
Jun 09, 2022 0.3100 0.3100 0.2936 0.3000 161,385 -0.01(-4.67%)
Jun 08, 2022 0.3070 0.3200 0.3005 0.3147 289,394 +0.01(+4.87%)
Jun 07, 2022 0.3300 0.3300 0.3000 0.3001 473,298 -0.00(-0.30%)
Jun 06, 2022 0.3045 0.3300 0.2900 0.3010 406,428 +0.00(+0.00%)
Jun 03, 2022 0.2900 0.3300 0.2810 0.3010 282,377 +0.00(+0.67%)
Jun 02, 2022 0.2877 0.3400 0.2746 0.2990 499,128 +0.02(+5.65%)
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.