Cemtrex Inc (NQ: CETX )

0.1607 -0.0292 (-15.38%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.199 3.200 2.480 2.640 89,675 -0.42(-13.64%)
Apr 29, 2019 2.800 3.200 2.664 3.057 185,056 +0.29(+10.47%)
Apr 26, 2019 2.846 2.920 2.640 2.767 25,250 -0.05(-1.73%)
Apr 25, 2019 2.720 2.960 2.712 2.816 64,647 +0.10(+3.53%)
Apr 24, 2019 2.960 2.960 2.720 2.720 30,762 -0.22(-7.61%)
Apr 23, 2019 2.801 2.960 2.584 2.944 83,584 +0.06(+2.22%)
Apr 22, 2019 3.120 3.120 2.400 2.880 80,072 -0.24(-7.69%)
Apr 18, 2019 3.088 3.191 2.760 3.120 235,075 -0.07(-2.21%)
Apr 17, 2019 3.680 3.680 3.048 3.190 66,560 -0.49(-13.29%)
Apr 16, 2019 3.762 3.960 3.520 3.679 14,720 -0.08(-2.15%)
Apr 15, 2019 3.800 4.022 3.760 3.760 18,196 -0.04(-1.01%)
Apr 12, 2019 3.722 3.800 3.682 3.798 3,162 +0.07(+2.00%)
Apr 11, 2019 3.760 3.898 3.722 3.724 6,217 -0.04(-0.96%)
Apr 10, 2019 3.760 3.910 3.680 3.760 9,747 -0.08(-2.06%)
Apr 09, 2019 3.749 4.160 3.601 3.839 47,030 +0.16(+4.28%)
Apr 08, 2019 3.840 3.854 3.624 3.682 11,993 +0.00(+0.02%)
Apr 05, 2019 3.680 3.844 3.680 3.681 13,937 +0.02(+0.55%)
Apr 04, 2019 4.040 4.160 3.520 3.661 18,593 -0.28(-6.99%)
Apr 03, 2019 4.312 4.312 3.840 3.936 26,063 -0.28(-6.66%)
Apr 02, 2019 4.280 4.320 4.120 4.217 5,848 -0.10(-2.21%)
Apr 01, 2019 4.120 4.312 4.120 4.312 7,353 +0.31(+7.80%)
Mar 29, 2019 4.080 4.183 4.000 4.000 8,275 -0.03(-0.77%)
Mar 28, 2019 4.270 4.270 4.031 4.031 13,150 -0.24(-5.60%)
Mar 27, 2019 4.127 4.270 4.120 4.270 8,395 +0.19(+4.67%)
Mar 26, 2019 4.400 4.640 4.000 4.080 11,879 -0.26(-5.92%)
Mar 25, 2019 4.400 4.799 4.249 4.337 9,386 -0.04(-0.95%)
Mar 22, 2019 4.520 4.582 4.080 4.378 10,250 -0.11(-2.36%)
Mar 21, 2019 4.562 4.800 4.480 4.484 14,957 -0.08(-1.70%)
Mar 20, 2019 4.571 4.751 4.560 4.562 2,643 -0.19(-4.07%)
Mar 19, 2019 4.914 5.040 4.480 4.755 18,686 -0.28(-5.65%)
Mar 18, 2019 4.800 5.040 4.640 5.040 9,941 +0.22(+4.48%)
Mar 15, 2019 5.024 5.040 4.824 4.824 8,812 -0.21(-4.09%)
Mar 14, 2019 5.041 5.056 4.804 5.030 7,446 +0.03(+0.69%)
Mar 13, 2019 5.040 5.192 4.800 4.995 18,072 +0.12(+2.36%)
Mar 12, 2019 5.200 5.600 4.880 4.880 89,713 +0.16(+3.39%)
Mar 11, 2019 4.800 4.880 4.480 4.720 13,198 -0.08(-1.67%)
Mar 08, 2019 4.400 4.800 4.360 4.800 7,600 +0.40(+9.09%)
Mar 07, 2019 4.400 4.629 4.320 4.400 7,862 -0.10(-2.15%)
Mar 06, 2019 4.640 4.879 4.216 4.497 8,616 -0.14(-3.09%)
Mar 05, 2019 4.480 4.640 4.165 4.640 9,206 +0.16(+3.53%)
Mar 04, 2019 4.944 4.959 4.022 4.482 23,673 -0.32(-6.63%)
Mar 01, 2019 4.800 4.920 4.720 4.800 8,662 +0.08(+1.69%)
Feb 28, 2019 4.800 4.960 4.640 4.720 19,561 -0.06(-1.26%)
Feb 27, 2019 4.888 4.995 4.640 4.780 25,634 -0.16(-3.32%)
Feb 26, 2019 5.170 5.245 4.944 4.944 11,729 -0.16(-3.13%)
Feb 25, 2019 5.880 5.920 4.800 5.104 57,249 -0.50(-8.86%)
Feb 22, 2019 6.080 6.080 5.440 5.600 19,700 -0.24(-4.11%)
Feb 21, 2019 6.240 6.240 5.680 5.840 21,507 -0.22(-3.64%)
Feb 20, 2019 6.880 6.880 5.760 6.061 68,191 -0.66(-9.81%)
Feb 19, 2019 6.800 6.960 6.600 6.720 13,711 -0.08(-1.18%)
Feb 15, 2019 6.960 6.960 6.720 6.800 18,650 +0.16(+2.40%)
Feb 14, 2019 7.440 7.677 6.405 6.641 29,168 -0.64(-8.78%)
Feb 13, 2019 7.440 7.920 7.120 7.280 71,553 +0.16(+2.26%)
Feb 12, 2019 6.880 7.440 6.753 7.119 33,490 +0.45(+6.68%)
Feb 11, 2019 6.800 6.800 6.500 6.674 13,431 +0.19(+2.99%)
Feb 08, 2019 6.560 6.800 6.400 6.480 18,462 +0.00(+0.00%)
Feb 07, 2019 6.800 7.440 6.320 6.480 78,088 -0.96(-12.89%)
Feb 06, 2019 6.160 8.080 6.000 7.439 146,103 +1.52(+25.66%)
Feb 05, 2019 6.160 6.160 5.360 5.920 11,493 -0.04(-0.67%)
Feb 04, 2019 5.922 6.159 5.760 5.960 16,215 +0.28(+4.93%)
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.