Cemtrex Inc (NQ: CETX )

0.7218 USD -0.0678 (-8.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.440 1.440 1.383 1.410 17,900 -0.04(-2.76%)
Nov 27, 2019 1.400 1.450 1.390 1.450 28,700 +0.02(+1.40%)
Nov 26, 2019 1.400 1.446 1.390 1.430 46,326 +0.04(+2.88%)
Nov 25, 2019 1.410 1.550 1.390 1.390 308,255 -0.02(-1.42%)
Nov 22, 2019 1.350 1.440 1.350 1.410 42,000 +0.03(+2.17%)
Nov 21, 2019 1.380 1.402 1.350 1.380 39,939 -0.02(-1.43%)
Nov 20, 2019 1.420 1.430 1.384 1.400 21,976 -0.05(-3.45%)
Nov 19, 2019 1.370 1.470 1.340 1.450 59,041 +0.05(+3.76%)
Nov 18, 2019 1.390 1.440 1.360 1.397 81,782 -0.01(-0.89%)
Nov 15, 2019 1.360 1.410 1.340 1.410 44,500 +0.03(+2.17%)
Nov 14, 2019 1.350 1.390 1.330 1.380 69,750 +0.00(+0.00%)
Nov 13, 2019 1.400 1.410 1.370 1.380 63,562 -0.03(-2.13%)
Nov 12, 2019 1.410 1.450 1.400 1.410 105,995 -0.01(-0.70%)
Nov 11, 2019 1.400 1.440 1.400 1.420 16,903 +0.00(+0.00%)
Nov 08, 2019 1.410 1.430 1.400 1.420 31,700 +0.01(+0.71%)
Nov 07, 2019 1.470 1.470 1.380 1.410 66,244 -0.04(-2.76%)
Nov 06, 2019 1.410 1.470 1.410 1.450 65,655 +0.02(+1.40%)
Nov 05, 2019 1.410 1.440 1.399 1.430 75,018 +0.00(+0.00%)
Nov 04, 2019 1.480 1.480 1.340 1.430 135,332 -0.04(-2.72%)
Nov 01, 2019 1.370 1.520 1.370 1.470 268,400 +0.09(+6.52%)
Oct 31, 2019 1.430 1.432 1.370 1.380 70,994 -0.05(-3.50%)
Oct 30, 2019 1.490 1.490 1.360 1.430 97,001 -0.02(-1.38%)
Oct 29, 2019 1.360 1.460 1.340 1.450 216,647 +0.05(+3.57%)
Oct 28, 2019 1.440 1.440 1.350 1.400 202,857 -0.03(-2.10%)
Oct 25, 2019 1.520 1.540 1.430 1.430 248,600 -0.13(-8.33%)
Oct 24, 2019 1.550 1.730 1.440 1.560 861,622 -0.08(-4.88%)
Oct 23, 2019 1.690 2.320 1.640 1.640 21,321,055 +0.24(+17.14%)
Oct 22, 2019 1.410 1.500 1.370 1.400 92,889 -0.02(-1.41%)
Oct 21, 2019 1.530 1.650 1.410 1.420 296,860 -0.09(-5.95%)
Oct 18, 2019 1.410 1.540 1.386 1.510 274,900 +0.14(+10.21%)
Oct 17, 2019 1.320 1.470 1.320 1.370 83,730 +0.04(+3.01%)
Oct 16, 2019 1.300 1.450 1.270 1.330 134,344 +0.03(+2.31%)
Oct 15, 2019 1.380 1.540 1.290 1.300 123,492 -0.13(-9.09%)
Oct 14, 2019 1.310 1.540 1.300 1.430 387,609 +0.12(+9.16%)
Oct 11, 2019 1.300 1.350 1.300 1.310 26,900 +0.01(+0.77%)
Oct 10, 2019 1.300 1.330 1.290 1.300 17,749 -0.01(-0.76%)
Oct 09, 2019 1.280 1.360 1.280 1.310 13,023 +0.01(+0.77%)
Oct 08, 2019 1.340 1.350 1.290 1.300 26,319 -0.03(-2.26%)
Oct 07, 2019 1.330 1.460 1.324 1.330 33,619 +0.03(+2.31%)
Oct 04, 2019 1.300 1.314 1.270 1.300 48,900 +0.05(+4.00%)
Oct 03, 2019 1.280 1.300 1.240 1.250 37,524 -0.03(-2.34%)
Oct 02, 2019 1.300 1.300 1.250 1.280 78,559 -0.02(-1.54%)
Oct 01, 2019 1.360 1.360 1.250 1.300 51,443 -0.05(-3.70%)
Sep 30, 2019 1.350 1.380 1.300 1.350 83,866 -0.06(-4.26%)
Sep 27, 2019 1.440 1.440 1.330 1.410 55,300 +0.04(+2.92%)
Sep 26, 2019 1.340 1.548 1.330 1.370 417,581 +0.02(+1.48%)
Sep 25, 2019 1.330 1.410 1.310 1.350 49,749 +0.02(+1.50%)
Sep 24, 2019 1.370 1.460 1.330 1.330 78,823 -0.07(-5.00%)
Sep 23, 2019 1.430 1.500 1.350 1.400 231,432 -0.02(-1.41%)
Sep 20, 2019 1.420 1.480 1.320 1.420 327,300 +0.01(+0.71%)
Sep 19, 2019 1.500 1.530 1.400 1.410 116,255 -0.06(-4.08%)
Sep 18, 2019 1.520 1.570 1.460 1.470 86,368 -0.05(-3.29%)
Sep 17, 2019 1.550 1.570 1.470 1.520 82,634 -0.02(-1.30%)
Sep 16, 2019 1.590 1.590 1.460 1.540 161,047 +0.06(+4.05%)
Sep 13, 2019 1.490 1.510 1.460 1.480 76,700 +0.01(+0.68%)
Sep 12, 2019 1.550 1.620 1.470 1.470 244,156 -0.09(-6.07%)
Sep 11, 2019 1.470 1.620 1.430 1.565 842,333 +0.08(+5.74%)
Sep 10, 2019 1.470 1.560 1.450 1.480 68,702 +0.00(+0.00%)
Sep 09, 2019 1.520 1.570 1.450 1.480 136,712 -0.04(-2.63%)
Sep 06, 2019 1.550 1.585 1.500 1.520 81,200 -0.03(-1.94%)
Sep 05, 2019 1.590 1.640 1.520 1.550 142,188 -0.03(-1.90%)
Sep 04, 2019 1.540 1.640 1.420 1.580 520,424 +0.04(+2.60%)
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.