Cemtrex Inc (NQ: CETX )

0.8467 USD -0.0227 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.84 25.84 25.20 25.52 5,209 -0.32(-1.24%)
Apr 27, 2017 25.28 25.92 25.24 25.84 4,159 +0.40(+1.57%)
Apr 26, 2017 25.68 26.66 25.20 25.44 7,242 -0.40(-1.55%)
Apr 25, 2017 26.00 26.24 25.20 25.84 16,641 -0.16(-0.62%)
Apr 24, 2017 27.04 27.04 26.00 26.00 18,100 -0.96(-3.56%)
Apr 21, 2017 26.64 27.36 26.16 26.96 11,429 +0.16(+0.60%)
Apr 20, 2017 27.20 27.20 26.16 26.80 10,318 +0.24(+0.90%)
Apr 19, 2017 26.88 27.44 25.77 26.56 30,156 +0.80(+3.11%)
Apr 18, 2017 25.84 26.56 25.20 25.76 16,414 +0.64(+2.55%)
Apr 17, 2017 24.96 25.60 24.64 25.12 6,988 +0.32(+1.29%)
Apr 13, 2017 24.56 25.98 24.32 24.80 13,312 +0.00(+0.00%)
Apr 12, 2017 24.56 25.44 24.24 24.80 11,787 +0.32(+1.31%)
Apr 11, 2017 25.36 25.84 24.16 24.48 20,273 -0.80(-3.16%)
Apr 10, 2017 28.08 29.92 24.88 25.28 110,540 +0.48(+1.94%)
Apr 07, 2017 25.20 25.92 24.56 24.80 14,807 -0.40(-1.59%)
Apr 06, 2017 25.20 25.94 24.52 25.20 10,769 +0.00(+0.00%)
Apr 05, 2017 26.00 26.40 24.80 25.20 30,392 -0.96(-3.67%)
Apr 04, 2017 26.40 28.32 26.00 26.16 45,720 -0.64(-2.39%)
Apr 03, 2017 28.00 28.64 26.48 26.80 18,865 -1.44(-5.10%)
Mar 31, 2017 29.92 30.88 28.00 28.24 27,218 -0.56(-1.94%)
Mar 30, 2017 27.52 30.72 27.52 28.80 58,732 +1.52(+5.57%)
Mar 29, 2017 26.40 27.33 26.40 27.28 10,790 +0.88(+3.33%)
Mar 28, 2017 26.56 27.56 26.16 26.40 27,833 -0.40(-1.49%)
Mar 27, 2017 26.56 27.84 25.12 26.80 33,127 +0.32(+1.21%)
Mar 24, 2017 26.40 27.60 26.24 26.48 54,206 +0.24(+0.91%)
Mar 23, 2017 25.52 26.96 25.12 26.24 72,751 +0.88(+3.47%)
Mar 22, 2017 24.72 26.32 24.24 25.36 31,942 +0.80(+3.26%)
Mar 21, 2017 25.12 25.54 24.08 24.56 35,918 +0.08(+0.33%)
Mar 20, 2017 25.20 25.68 22.48 24.48 66,152 -0.88(-3.47%)
Mar 17, 2017 26.80 26.96 25.36 25.36 18,560 -1.20(-4.52%)
Mar 16, 2017 26.64 27.04 25.60 26.56 22,278 +0.48(+1.84%)
Mar 15, 2017 26.40 26.96 25.36 26.08 47,672 -0.56(-2.10%)
Mar 14, 2017 27.60 27.74 26.40 26.64 36,838 -0.96(-3.48%)
Mar 13, 2017 28.72 29.04 27.20 27.60 44,519 -0.56(-1.99%)
Mar 10, 2017 27.76 28.40 27.36 28.16 16,656 +0.40(+1.44%)
Mar 09, 2017 26.64 28.48 25.88 27.76 61,469 +0.80(+2.97%)
Mar 08, 2017 27.36 27.76 25.68 26.96 56,795 -0.16(-0.59%)
Mar 07, 2017 27.76 29.20 26.48 27.12 91,602 +0.32(+1.19%)
Mar 06, 2017 28.72 28.72 24.48 26.80 148,729 -2.56(-8.72%)
Mar 03, 2017 29.44 30.32 29.12 29.36 35,517 +0.08(+0.27%)
Mar 02, 2017 31.60 32.40 29.04 29.28 68,242 -3.12(-9.63%)
Mar 01, 2017 26.56 33.92 26.32 32.40 251,635 +4.08(+14.41%)
Feb 28, 2017 30.24 30.64 28.24 28.32 80,892 -2.24(-7.33%)
Feb 27, 2017 30.56 31.72 29.60 30.56 84,625 -1.52(-4.74%)
Feb 24, 2017 31.92 34.00 30.07 32.08 104,932 -0.08(-0.25%)
Feb 23, 2017 29.68 35.44 28.10 32.16 583,627 +4.96(+18.24%)
Feb 22, 2017 41.20 41.75 22.08 27.20 1,027,496 -13.76(-33.59%)
Feb 21, 2017 46.40 46.64 40.08 40.96 121,602 -5.20(-11.27%)
Feb 17, 2017 46.16 46.16 46.16 0 -1.04(-2.20%)
Feb 16, 2017 47.68 48.56 46.12 47.20 35,557 -0.64(-1.34%)
Feb 15, 2017 45.60 48.56 45.36 47.84 69,298 +1.36(+2.93%)
Feb 14, 2017 48.32 48.51 45.68 46.48 36,397 -1.04(-2.19%)
Feb 13, 2017 48.00 49.20 45.36 47.52 78,026 -1.04(-2.14%)
Feb 10, 2017 49.60 52.40 48.56 48.56 94,760 -0.08(-0.16%)
Feb 09, 2017 54.40 60.00 47.74 48.64 281,331 -3.20(-6.17%)
Feb 08, 2017 51.76 52.32 49.60 51.84 63,277 +0.08(+0.15%)
Feb 07, 2017 50.96 53.89 48.96 51.76 121,691 +1.04(+2.05%)
Feb 06, 2017 47.20 52.40 46.72 50.72 87,954 +3.04(+6.38%)
Feb 03, 2017 45.52 47.76 44.80 47.68 75,125 +2.56(+5.67%)
Feb 02, 2017 49.20 49.36 44.80 45.12 85,580 -4.24(-8.59%)
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.