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

Cemtrex Inc (NQ: CETX )

1.170 USD +0.140 (+13.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 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 22, 2021 1.000 1.220 0.9500 1.170 11,648,735 +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.