Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.