Cemtrex Inc (NQ: CETX )

0.9475 USD -0.0225 (-2.32%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.52 23.60 22.72 22.88 4,033 -0.68(-2.89%)
Oct 30, 2017 23.68 24.16 23.36 23.56 8,795 -0.28(-1.17%)
Oct 27, 2017 22.56 23.92 22.08 23.84 19,165 +1.36(+6.05%)
Oct 26, 2017 23.52 23.52 22.40 22.48 7,910 -0.96(-4.10%)
Oct 25, 2017 23.93 23.93 22.80 23.44 5,521 -0.48(-2.01%)
Oct 24, 2017 24.00 24.96 23.60 23.92 14,425 +0.16(+0.67%)
Oct 23, 2017 23.52 23.88 22.80 23.76 9,086 +0.40(+1.71%)
Oct 20, 2017 23.04 23.36 22.80 23.36 4,965 +0.24(+1.04%)
Oct 19, 2017 23.68 23.91 23.04 23.12 4,529 -0.48(-2.03%)
Oct 18, 2017 23.28 24.16 22.72 23.60 6,104 +0.16(+0.68%)
Oct 17, 2017 22.48 23.44 22.16 23.44 14,903 +0.88(+3.90%)
Oct 16, 2017 22.80 23.07 22.40 22.56 10,580 -0.08(-0.35%)
Oct 13, 2017 22.64 23.20 22.64 22.64 10,668 -0.48(-2.08%)
Oct 12, 2017 23.28 23.36 22.96 23.12 2,567 -0.24(-1.03%)
Oct 11, 2017 23.84 23.85 23.33 23.36 7,421 -0.16(-0.68%)
Oct 10, 2017 22.96 23.68 22.96 23.52 11,495 +0.56(+2.44%)
Oct 09, 2017 23.44 23.44 22.80 22.96 7,633 -0.32(-1.37%)
Oct 06, 2017 24.00 24.32 22.88 23.28 16,006 -0.83(-3.46%)
Oct 05, 2017 22.80 24.32 22.80 24.11 16,219 +1.15(+5.03%)
Oct 04, 2017 22.64 23.07 22.64 22.96 15,102 +0.32(+1.41%)
Oct 03, 2017 22.64 23.84 22.64 22.64 10,365 -0.16(-0.70%)
Oct 02, 2017 23.92 23.92 22.80 22.80 10,556 -1.12(-4.68%)
Sep 29, 2017 24.00 24.32 23.84 23.92 4,209 -0.16(-0.66%)
Sep 28, 2017 24.56 24.56 24.04 24.08 4,467 -0.32(-1.31%)
Sep 27, 2017 24.56 24.80 24.08 24.40 10,538 -0.24(-0.97%)
Sep 26, 2017 25.44 25.78 24.56 24.64 16,667 -1.04(-4.05%)
Sep 25, 2017 25.52 26.32 25.44 25.68 11,659 -0.08(-0.31%)
Sep 22, 2017 25.68 25.76 25.37 25.76 4,601 +0.08(+0.31%)
Sep 21, 2017 26.08 26.24 25.67 25.68 5,200 -0.72(-2.73%)
Sep 20, 2017 25.76 26.64 25.71 26.40 7,757 +0.48(+1.85%)
Sep 19, 2017 25.60 26.40 25.36 25.92 8,680 +0.08(+0.31%)
Sep 18, 2017 27.04 27.20 25.68 25.84 15,428 -0.96(-3.58%)
Sep 15, 2017 25.84 27.92 25.61 26.80 38,316 +1.28(+5.02%)
Sep 14, 2017 25.28 26.16 25.20 25.52 7,059 +0.24(+0.95%)
Sep 13, 2017 25.68 26.56 25.12 25.28 32,737 +0.16(+0.64%)
Sep 12, 2017 24.88 25.44 24.56 25.12 5,878 +0.40(+1.62%)
Sep 11, 2017 25.36 26.00 24.48 24.72 12,681 -0.48(-1.90%)
Sep 08, 2017 24.24 25.28 24.08 25.20 13,774 +0.88(+3.62%)
Sep 07, 2017 25.20 25.28 24.08 24.32 8,923 -0.88(-3.49%)
Sep 06, 2017 24.72 25.84 24.72 25.20 16,568 +0.24(+0.96%)
Sep 05, 2017 24.00 25.20 23.76 24.96 22,389 +0.96(+4.00%)
Sep 01, 2017 23.36 24.24 23.20 24.00 7,959 +0.64(+2.74%)
Aug 31, 2017 22.56 23.76 22.56 23.36 9,026 +0.56(+2.46%)
Aug 30, 2017 22.56 22.88 22.48 22.80 9,488 +0.24(+1.06%)
Aug 29, 2017 23.04 23.04 22.40 22.56 8,569 -0.56(-2.42%)
Aug 28, 2017 23.04 23.20 22.88 23.12 7,213 +0.16(+0.70%)
Aug 25, 2017 23.52 22.48 22.96 12,013 +0.48(+2.14%)
Aug 24, 2017 22.00 22.56 21.84 22.48 9,048 +0.56(+2.55%)
Aug 23, 2017 22.00 22.24 21.67 21.92 9,808 -0.16(-0.72%)
Aug 22, 2017 22.40 22.96 21.68 22.08 15,680 -0.56(-2.47%)
Aug 21, 2017 23.36 23.36 21.76 22.64 21,820 -0.40(-1.74%)
Aug 18, 2017 23.20 24.24 22.88 23.04 21,994 +0.48(+2.13%)
Aug 17, 2017 24.16 24.28 21.68 22.56 53,987 -1.84(-7.54%)
Aug 16, 2017 25.28 25.33 24.08 24.40 38,968 -1.20(-4.69%)
Aug 15, 2017 26.40 26.67 24.96 25.60 30,246 -0.16(-0.62%)
Aug 14, 2017 27.60 28.16 25.20 25.76 81,755 -1.60(-5.85%)
Aug 11, 2017 26.40 28.00 25.52 27.36 42,897 +1.84(+7.21%)
Aug 10, 2017 25.36 25.79 24.88 25.52 8,543 +0.40(+1.59%)
Aug 09, 2017 25.60 25.80 24.80 25.12 6,715 -0.24(-0.95%)
Aug 08, 2017 25.44 26.16 25.25 25.36 7,412 +0.56(+2.26%)
Aug 07, 2017 25.04 25.84 24.80 24.80 9,756 -0.32(-1.27%)
Aug 04, 2017 25.12 25.44 24.94 25.12 7,877 -0.16(-0.63%)
Aug 03, 2017 25.92 25.92 25.12 25.28 8,104 -0.48(-1.86%)
Aug 02, 2017 26.08 26.24 25.44 25.76 7,167 -0.16(-0.62%)
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.