Cemtrex Inc (NQ: CETX )

0.7193 USD +0.0393 (+5.78%)
Streaming Delayed Price Updated: 12:53 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 51.20 51.28 49.20 49.36 28,388 -1.04(-2.06%)
Jan 31, 2017 50.80 50.98 48.96 50.40 31,799 -0.32(-0.63%)
Jan 30, 2017 51.28 52.48 49.36 50.72 31,525 -0.88(-1.71%)
Jan 27, 2017 53.36 53.76 51.20 51.60 37,559 -2.16(-4.02%)
Jan 26, 2017 52.00 53.76 51.68 53.76 41,516 +1.76(+3.38%)
Jan 25, 2017 52.80 52.80 51.04 52.00 31,212 -0.32(-0.61%)
Jan 24, 2017 52.00 52.76 50.14 52.32 44,641 +0.00(+0.00%)
Jan 23, 2017 52.00 53.60 51.28 52.32 44,338 -0.40(-0.76%)
Jan 20, 2017 54.56 56.40 52.28 52.72 44,635 -2.40(-4.35%)
Jan 19, 2017 53.84 55.92 52.72 55.12 53,245 +1.84(+3.45%)
Jan 18, 2017 53.60 53.84 49.79 53.28 94,160 -1.12(-2.06%)
Jan 17, 2017 53.20 56.88 53.17 54.40 83,425 +1.84(+3.50%)
Jan 13, 2017 52.56 52.56 52.56 0 -1.44(-2.67%)
Jan 12, 2017 55.28 55.60 51.36 54.00 55,799 -1.36(-2.46%)
Jan 11, 2017 58.40 58.40 53.76 55.36 69,567 -3.44(-5.85%)
Jan 10, 2017 60.64 61.00 53.92 58.80 132,848 -2.24(-3.67%)
Jan 09, 2017 64.88 65.52 60.00 61.04 72,729 -3.12(-4.86%)
Jan 06, 2017 65.52 66.72 63.20 64.16 57,907 -0.24(-0.37%)
Jan 05, 2017 64.88 67.28 62.08 64.40 98,807 +2.48(+4.01%)
Jan 04, 2017 65.20 65.57 59.60 61.92 113,380 -2.48(-3.85%)
Jan 03, 2017 59.28 66.00 57.60 64.40 241,481 +5.36(+9.08%)
Dec 30, 2016 59.04 59.04 59.04 0 +2.88(+5.13%)
Dec 29, 2016 48.72 57.60 47.44 56.16 218,122 +7.60(+15.65%)
Dec 28, 2016 52.00 52.07 46.80 48.56 109,609 -2.80(-5.45%)
Dec 27, 2016 45.60 52.00 44.16 51.36 163,886 +6.16(+13.63%)
Dec 23, 2016 45.20 45.20 45.20 0 -0.24(-0.53%)
Dec 22, 2016 44.00 47.44 42.00 45.44 421,515 +6.96(+18.09%)
Dec 21, 2016 38.80 39.60 38.08 38.48 16,003 -1.12(-2.83%)
Dec 20, 2016 40.00 40.48 38.80 39.60 34,028 -0.72(-1.79%)
Dec 19, 2016 37.76 40.32 37.04 40.32 33,543 +3.28(+8.86%)
Dec 16, 2016 38.88 39.92 36.80 37.04 52,868 -2.56(-6.46%)
Dec 15, 2016 40.40 42.24 38.80 39.60 35,157 -1.44(-3.51%)
Dec 14, 2016 41.20 43.20 38.40 41.04 97,418 +0.64(+1.58%)
Dec 13, 2016 35.44 40.40 34.56 40.40 186,452 +5.68(+16.36%)
Dec 12, 2016 34.08 35.12 34.08 34.72 10,182 +0.64(+1.88%)
Dec 09, 2016 35.84 35.96 34.00 34.08 10,919 -1.36(-3.84%)
Dec 08, 2016 34.88 36.36 34.48 35.44 11,426 +0.24(+0.68%)
Dec 07, 2016 34.80 35.60 34.32 35.20 8,603 +0.40(+1.15%)
Dec 06, 2016 34.00 35.30 33.76 34.80 10,080 +0.88(+2.59%)
Dec 05, 2016 34.40 35.20 33.20 33.92 18,872 +0.00(+0.00%)
Dec 02, 2016 33.20 34.64 33.04 33.92 11,524 +0.96(+2.91%)
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.