Cemtrex Inc (NQ: CETX )

0.1751 -0.0046 (-2.56%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.74 28.94 26.52 27.27 17,330 -0.80(-2.83%)
Sep 29, 2015 28.63 30.14 27.20 28.07 5,740 -0.32(-1.12%)
Sep 28, 2015 28.15 31.41 27.35 28.39 14,747 +0.24(+0.85%)
Sep 25, 2015 27.83 29.02 26.72 28.15 12,819 +0.64(+2.31%)
Sep 24, 2015 27.91 29.40 26.64 27.51 7,996 -1.19(-4.16%)
Sep 23, 2015 30.37 31.41 27.35 28.70 82,412 -5.73(-16.63%)
Sep 22, 2015 25.84 39.28 24.73 34.43 402,745 +6.68(+24.07%)
Sep 21, 2015 28.94 29.26 26.65 27.75 9,943 +2.70(+10.79%)
Sep 18, 2015 28.86 30.53 25.05 25.05 11,371 -5.73(-18.60%)
Sep 17, 2015 29.90 31.01 26.48 30.77 22,947 -0.24(-0.77%)
Sep 16, 2015 31.41 32.20 29.10 31.01 11,434 +0.00(+0.00%)
Sep 15, 2015 34.59 34.59 24.33 31.01 79,689 -3.58(-10.34%)
Sep 14, 2015 31.81 41.27 31.01 34.59 33,274 +5.09(+17.25%)
Sep 11, 2015 26.96 29.98 26.24 29.50 18,744 +2.78(+10.42%)
Sep 10, 2015 23.46 29.18 22.22 26.72 50,181 +3.90(+17.07%)
Sep 09, 2015 20.44 22.82 20.36 22.82 24,673 +2.39(+11.67%)
Sep 08, 2015 19.88 20.59 19.24 20.44 2,607 +0.64(+3.21%)
Sep 04, 2015 20.42 19.80 19.80 19.80 3,181 +0.16(+0.81%)
Sep 03, 2015 19.08 19.80 18.77 19.64 3,829 +0.56(+2.92%)
Sep 02, 2015 19.08 19.08 17.98 19.08 1,323 -0.40(-2.04%)
Sep 01, 2015 21.87 21.98 18.69 19.48 4,472 +1.43(+7.93%)
Aug 31, 2015 19.40 19.40 17.65 18.05 1,393 -1.11(-5.81%)
Aug 28, 2015 18.92 19.80 18.29 19.16 724 +0.48(+2.55%)
Aug 27, 2015 18.94 18.94 18.14 18.69 2,061 +0.62(+3.41%)
Aug 26, 2015 18.21 18.21 17.57 18.07 1,298 -0.22(-1.19%)
Aug 25, 2015 18.53 19.00 17.97 18.29 2,018 +0.56(+3.14%)
Aug 24, 2015 18.92 20.28 17.25 17.73 1,611 -1.91(-9.72%)
Aug 21, 2015 18.85 21.87 18.85 19.64 1,777 +0.40(+2.07%)
Aug 20, 2015 20.04 20.20 19.24 19.24 1,119 -0.87(-4.35%)
Aug 19, 2015 20.28 21.04 20.12 20.12 1,296 +0.24(+1.20%)
Aug 18, 2015 20.12 20.59 19.40 19.88 2,174 +0.16(+0.81%)
Aug 17, 2015 21.47 21.63 19.08 19.72 13,974 -0.68(-3.31%)
Aug 14, 2015 19.40 22.82 18.69 20.40 23,169 +0.44(+2.19%)
Aug 13, 2015 20.28 21.23 19.88 19.96 2,974 -0.32(-1.57%)
Aug 12, 2015 22.34 22.34 19.96 20.28 3,306 -2.19(-9.74%)
Aug 11, 2015 22.27 22.66 22.26 22.46 735 -0.75(-3.25%)
Aug 10, 2015 22.98 23.22 22.50 23.22 826 +0.64(+2.85%)
Aug 07, 2015 22.57 22.57 22.57 22.57 132 +0.23(+1.03%)
Aug 06, 2015 22.18 23.06 22.18 22.34 398 +1.27(+6.04%)
Aug 05, 2015 22.66 22.66 20.75 21.07 1,673 +0.16(+0.76%)
Aug 04, 2015 21.47 22.98 20.67 20.91 2,370 -0.95(-4.36%)
Aug 03, 2015 22.42 22.82 21.47 21.87 4,155 -1.11(-4.84%)
Jul 31, 2015 22.66 23.30 22.66 22.98 2,500 +0.08(+0.35%)
Jul 30, 2015 24.33 25.62 22.74 22.90 6,464 +0.96(+4.35%)
Jul 29, 2015 21.47 22.98 21.47 21.95 1,957 -0.31(-1.40%)
Jul 28, 2015 22.90 23.19 22.26 22.26 163 -0.88(-3.81%)
Jul 27, 2015 21.69 23.14 21.69 23.14 616 +0.62(+2.75%)
Jul 24, 2015 22.66 22.66 21.87 22.52 720 -0.46(-2.01%)
Jul 23, 2015 21.48 23.54 21.47 22.98 960 +1.43(+6.64%)
Jul 22, 2015 23.22 23.55 21.31 21.55 9,965 -1.67(-7.19%)
Jul 21, 2015 23.70 23.70 23.22 23.22 804 -0.39(-1.66%)
Jul 20, 2015 24.73 25.65 23.54 23.61 4,538 -2.23(-8.63%)
Jul 17, 2015 25.13 26.95 24.49 25.84 2,892 +0.15(+0.58%)
Jul 16, 2015 24.94 27.83 24.09 25.69 10,521 +1.44(+5.94%)
Jul 15, 2015 24.01 24.33 24.01 24.25 382 +0.24(+0.99%)
Jul 14, 2015 25.05 25.05 24.01 24.01 2,119 -0.88(-3.55%)
Jul 13, 2015 30.14 30.14 24.49 24.90 2,029 -0.15(-0.59%)
Jul 10, 2015 24.49 25.13 24.49 25.05 3,662 +0.48(+1.94%)
Jul 09, 2015 25.22 25.22 24.46 24.57 1,083 -0.43(-1.72%)
Jul 08, 2015 24.81 25.17 24.73 25.00 189 -0.13(-0.51%)
Jul 07, 2015 25.05 25.29 24.81 25.13 987 -0.13(-0.50%)
Jul 06, 2015 25.37 25.37 24.81 25.25 1,509 -0.06(-0.22%)
Jul 02, 2015 25.21 25.31 25.31 25.31 1,836 +0.10(+0.41%)
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.