Cemtrex Inc (NQ: CETX )

0.1900 +0.0099 (+5.50%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 58.68 58.68 58.68 0 +2.86(+5.13%)
Dec 29, 2016 48.42 57.25 47.15 55.82 219,452 +7.55(+15.65%)
Dec 28, 2016 51.68 51.76 46.52 48.27 110,278 -2.78(-5.45%)
Dec 27, 2016 45.32 51.68 43.89 51.05 164,885 +6.12(+13.63%)
Dec 23, 2016 44.93 44.93 44.93 0 -0.24(-0.53%)
Dec 22, 2016 43.73 47.15 41.75 45.16 424,085 +6.92(+18.09%)
Dec 21, 2016 38.56 39.36 37.85 38.25 16,101 -1.11(-2.83%)
Dec 20, 2016 39.76 40.23 38.56 39.36 34,235 -0.72(-1.79%)
Dec 19, 2016 37.53 40.08 36.82 40.08 33,748 +3.26(+8.86%)
Dec 16, 2016 38.64 39.68 36.58 36.82 53,191 -2.54(-6.46%)
Dec 15, 2016 40.16 41.98 38.57 39.36 35,371 -1.43(-3.51%)
Dec 14, 2016 40.95 42.94 38.17 40.79 98,012 +0.64(+1.58%)
Dec 13, 2016 35.23 40.16 34.35 40.16 187,589 +5.65(+16.36%)
Dec 12, 2016 33.87 34.91 33.87 34.51 10,244 +0.64(+1.88%)
Dec 09, 2016 35.62 35.74 33.79 33.87 10,985 -1.35(-3.84%)
Dec 08, 2016 34.67 36.13 34.27 35.23 11,496 +0.24(+0.68%)
Dec 07, 2016 34.59 35.38 34.11 34.99 8,655 +0.40(+1.15%)
Dec 06, 2016 33.79 35.09 33.56 34.59 10,141 +0.87(+2.59%)
Dec 05, 2016 34.19 34.99 33.00 33.71 18,987 +0.00(+0.00%)
Dec 02, 2016 33.00 34.43 32.84 33.71 11,594 +0.95(+2.91%)
Dec 01, 2016 35.78 36.51 32.60 32.76 34,710 -3.26(-9.05%)
Nov 30, 2016 36.34 36.69 35.38 36.02 11,789 -0.32(-0.88%)
Nov 29, 2016 36.97 37.05 34.83 36.34 15,263 -0.08(-0.22%)
Nov 28, 2016 35.15 37.53 34.19 36.42 33,634 +1.27(+3.62%)
Nov 25, 2016 34.43 35.46 33.71 35.15 7,804 +1.03(+3.03%)
Nov 23, 2016 34.11 34.11 34.11 0 +0.00(+0.00%)
Nov 22, 2016 33.16 35.54 32.84 34.11 9,173 +0.87(+2.63%)
Nov 21, 2016 33.56 33.72 32.20 33.24 17,574 +0.16(+0.48%)
Nov 18, 2016 34.03 34.19 32.20 33.08 32,440 -1.11(-3.26%)
Nov 17, 2016 35.78 36.74 34.19 34.19 25,302 -1.91(-5.29%)
Nov 16, 2016 33.87 36.34 33.79 36.10 15,877 +1.59(+4.61%)
Nov 15, 2016 32.12 35.60 32.12 34.51 15,317 +1.99(+6.11%)
Nov 14, 2016 33.40 34.10 31.89 32.52 10,552 -1.43(-4.22%)
Nov 11, 2016 31.81 33.95 31.81 33.95 10,412 +1.99(+6.22%)
Nov 10, 2016 32.60 33.00 31.81 31.97 11,932 -0.40(-1.23%)
Nov 09, 2016 32.28 33.21 31.97 32.36 22,469 -1.51(-4.46%)
Nov 08, 2016 34.19 34.19 32.20 33.87 14,245 -0.72(-2.07%)
Nov 07, 2016 33.79 35.38 33.70 34.59 16,525 +1.51(+4.57%)
Nov 04, 2016 32.44 33.59 31.97 33.08 12,411 +0.64(+1.96%)
Nov 03, 2016 34.03 34.99 31.69 32.44 24,575 -1.59(-4.67%)
Nov 02, 2016 38.49 38.49 33.79 34.03 42,810 -3.10(-8.35%)
Nov 01, 2016 39.76 40.16 36.90 37.13 49,577 -2.62(-6.60%)
Oct 31, 2016 38.25 41.27 38.25 39.76 89,920 +1.99(+5.26%)
Oct 28, 2016 36.10 39.76 35.78 37.77 163,866 +1.83(+5.09%)
Oct 27, 2016 35.62 36.50 34.32 35.94 50,296 +1.75(+5.12%)
Oct 26, 2016 32.52 37.85 32.52 34.19 229,360 +1.67(+5.13%)
Oct 25, 2016 32.44 32.60 31.78 32.52 4,987 +0.24(+0.74%)
Oct 24, 2016 31.65 32.44 31.65 32.28 5,541 +0.64(+2.01%)
Oct 21, 2016 31.49 31.81 30.98 31.65 4,919 +0.04(+0.13%)
Oct 20, 2016 31.41 31.81 30.61 31.61 5,027 -0.12(-0.38%)
Oct 19, 2016 29.98 31.73 29.82 31.73 7,317 +1.75(+5.84%)
Oct 18, 2016 30.06 31.01 29.90 29.98 4,265 +0.08(+0.27%)
Oct 17, 2016 31.57 32.06 29.90 29.90 8,500 -1.67(-5.29%)
Oct 14, 2016 31.97 32.04 31.41 31.57 5,757 -0.16(-0.50%)
Oct 13, 2016 32.60 33.31 31.73 31.73 16,371 -0.80(-2.45%)
Oct 12, 2016 32.20 32.60 31.81 32.52 5,247 +0.56(+1.74%)
Oct 11, 2016 33.00 33.71 31.97 31.97 25,327 +0.16(+0.50%)
Oct 10, 2016 31.81 32.60 31.41 31.81 21,861 -0.08(-0.25%)
Oct 07, 2016 31.65 32.09 31.65 31.89 2,450 +0.16(+0.50%)
Oct 06, 2016 33.63 33.63 31.65 31.73 7,098 -1.67(-5.00%)
Oct 05, 2016 32.36 33.95 32.36 33.40 14,905 +1.11(+3.45%)
Oct 04, 2016 31.97 32.44 31.57 32.28 4,272 +0.80(+2.53%)
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.