Cemtrex Inc (NQ: CETX )

0.1583 -0.0316 (-16.64%)
Streaming Delayed Price Updated: 2:26 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +1.04(+3.96%)
Mar 28, 2017 26.40 27.39 26.00 26.24 28,002 -0.40(-1.49%)
Mar 27, 2017 26.40 27.67 24.97 26.64 33,329 +0.32(+1.21%)
Mar 24, 2017 26.24 27.43 26.08 26.32 54,536 +0.24(+0.91%)
Mar 23, 2017 25.37 26.80 24.97 26.08 73,195 +0.87(+3.47%)
Mar 22, 2017 24.57 26.16 24.09 25.21 32,136 +0.80(+3.26%)
Mar 21, 2017 24.97 25.39 23.93 24.41 36,137 +0.08(+0.33%)
Mar 20, 2017 25.05 25.52 22.34 24.33 66,555 -0.87(-3.47%)
Mar 17, 2017 26.64 26.80 25.21 25.21 18,673 -1.19(-4.52%)
Mar 16, 2017 26.48 26.88 25.44 26.40 22,414 +0.48(+1.84%)
Mar 15, 2017 26.24 26.80 25.21 25.92 47,962 -0.56(-2.10%)
Mar 14, 2017 27.43 27.57 26.24 26.48 37,063 -0.95(-3.48%)
Mar 13, 2017 28.55 28.86 27.04 27.43 44,791 -0.56(-1.99%)
Mar 10, 2017 27.59 28.23 27.19 27.99 16,758 +0.40(+1.44%)
Mar 09, 2017 26.48 28.31 25.72 27.59 61,843 +0.80(+2.97%)
Mar 08, 2017 27.19 27.59 25.52 26.80 57,142 -0.16(-0.59%)
Mar 07, 2017 27.59 29.02 26.32 26.96 92,161 +0.32(+1.19%)
Mar 06, 2017 28.55 28.55 24.33 26.64 149,636 -2.54(-8.72%)
Mar 03, 2017 29.26 30.14 28.94 29.18 35,734 +0.08(+0.27%)
Mar 02, 2017 31.41 32.20 28.86 29.10 68,658 -3.10(-9.63%)
Mar 01, 2017 26.40 33.71 26.16 32.20 253,170 +4.06(+14.41%)
Feb 28, 2017 30.06 30.45 28.07 28.15 81,385 -2.23(-7.33%)
Feb 27, 2017 30.37 31.53 29.42 30.37 85,141 -1.51(-4.74%)
Feb 24, 2017 31.73 33.79 29.89 31.89 105,571 -0.08(-0.25%)
Feb 23, 2017 29.50 35.23 27.93 31.97 587,186 +4.93(+18.24%)
Feb 22, 2017 40.95 41.50 21.95 27.04 1,033,761 -13.68(-33.59%)
Feb 21, 2017 46.12 46.36 39.84 40.71 122,344 -5.17(-11.26%)
Feb 17, 2017 45.88 45.88 45.88 0 -1.03(-2.20%)
Feb 16, 2017 47.39 48.27 45.84 46.91 35,774 -0.64(-1.34%)
Feb 15, 2017 45.32 48.27 45.09 47.55 69,720 +1.35(+2.93%)
Feb 14, 2017 48.03 48.21 45.40 46.20 36,619 -1.03(-2.19%)
Feb 13, 2017 47.71 48.90 45.09 47.23 78,501 -1.03(-2.14%)
Feb 10, 2017 49.30 52.08 48.27 48.27 95,338 -0.08(-0.16%)
Feb 09, 2017 54.07 59.64 47.45 48.35 283,047 -3.18(-6.17%)
Feb 08, 2017 51.45 52.00 49.30 51.53 63,662 +0.08(+0.15%)
Feb 07, 2017 50.65 53.57 48.66 51.45 122,433 +1.03(+2.05%)
Feb 06, 2017 46.91 52.08 46.44 50.41 88,490 +3.02(+6.38%)
Feb 03, 2017 45.24 47.47 44.53 47.39 75,583 +2.54(+5.67%)
Feb 02, 2017 48.90 49.06 44.53 44.85 86,102 -4.21(-8.59%)
Feb 01, 2017 50.89 50.97 48.90 49.06 28,561 -1.03(-2.06%)
Jan 31, 2017 50.49 50.67 48.66 50.09 31,992 -0.32(-0.63%)
Jan 30, 2017 50.97 52.16 49.06 50.41 31,717 -0.87(-1.71%)
Jan 27, 2017 53.04 53.43 50.89 51.29 37,788 -2.15(-4.02%)
Jan 26, 2017 51.68 53.43 51.37 53.43 41,769 +1.75(+3.38%)
Jan 25, 2017 52.48 52.48 50.73 51.68 31,402 -0.32(-0.61%)
Jan 24, 2017 51.68 52.44 49.84 52.00 44,913 +0.00(+0.00%)
Jan 23, 2017 51.68 53.28 50.97 52.00 44,608 -0.40(-0.76%)
Jan 20, 2017 54.23 56.06 51.96 52.40 44,907 -2.39(-4.35%)
Jan 19, 2017 53.51 55.58 52.40 54.79 53,569 +1.83(+3.45%)
Jan 18, 2017 53.28 53.51 49.49 52.96 94,734 -1.11(-2.06%)
Jan 17, 2017 52.88 56.54 52.85 54.07 83,934 +1.83(+3.50%)
Jan 13, 2017 52.24 52.24 52.24 0 -1.43(-2.67%)
Jan 12, 2017 54.95 55.26 51.05 53.67 56,139 -1.35(-2.46%)
Jan 11, 2017 58.05 58.05 53.43 55.02 69,991 -3.42(-5.85%)
Jan 10, 2017 60.27 60.63 53.59 58.44 133,658 -2.23(-3.67%)
Jan 09, 2017 64.49 65.12 59.64 60.67 73,172 -3.10(-4.86%)
Jan 06, 2017 65.12 66.32 62.82 63.77 58,260 -0.24(-0.37%)
Jan 05, 2017 64.49 66.87 61.70 64.01 99,409 +2.46(+4.01%)
Jan 04, 2017 64.80 65.17 59.24 61.54 114,071 -2.46(-3.85%)
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.