Cemtrex Inc (NQ: CETX )

0.1582 -0.0317 (-16.69%)
Streaming Delayed Price Updated: 2:06 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.6750 0.7100 0.6750 0.6945 210,637 +0.01(+0.80%)
Mar 30, 2020 0.7380 0.7500 0.6728 0.6890 197,474 -0.06(-7.88%)
Mar 27, 2020 0.7700 0.8170 0.7000 0.7479 187,000 -0.01(-1.35%)
Mar 26, 2020 0.7500 0.8000 0.7045 0.7581 181,023 +0.02(+2.45%)
Mar 25, 2020 0.6900 0.8300 0.6700 0.7400 593,183 +0.06(+8.82%)
Mar 24, 2020 0.7100 0.7300 0.6500 0.6800 197,342 -0.00(-0.25%)
Mar 23, 2020 0.7200 0.7845 0.6550 0.6817 192,610 -0.04(-4.96%)
Mar 20, 2020 0.7700 0.7971 0.7000 0.7173 246,700 -0.03(-4.36%)
Mar 19, 2020 0.6500 0.7700 0.6300 0.7500 243,460 +0.09(+13.64%)
Mar 18, 2020 0.7100 0.7400 0.6500 0.6600 391,977 -0.06(-8.33%)
Mar 17, 2020 0.8700 0.9100 0.6600 0.7200 980,030 +0.06(+9.09%)
Mar 16, 2020 0.6000 0.7900 0.6000 0.6600 347,189 -0.01(-1.95%)
Mar 13, 2020 0.8000 0.8000 0.6174 0.6731 434,900 -0.08(-10.86%)
Mar 12, 2020 0.7900 0.8000 0.6000 0.7551 707,079 -0.14(-16.10%)
Mar 11, 2020 1.000 1.000 0.8900 0.9000 313,885 -0.06(-6.25%)
Mar 10, 2020 1.100 1.140 0.9100 0.9600 515,462 -0.03(-3.03%)
Mar 09, 2020 1.150 1.210 0.9900 0.9900 620,308 -0.18(-15.38%)
Mar 06, 2020 1.210 1.250 1.160 1.170 454,100 -0.08(-6.40%)
Mar 05, 2020 1.270 1.290 1.220 1.250 340,934 -0.05(-3.85%)
Mar 04, 2020 1.300 1.320 1.260 1.300 427,766 -0.02(-1.52%)
Mar 03, 2020 1.300 1.340 1.280 1.320 463,195 -0.02(-1.49%)
Mar 02, 2020 1.380 1.450 1.300 1.340 353,854 -0.08(-5.63%)
Feb 28, 2020 1.350 1.430 1.250 1.420 564,700 +0.05(+3.65%)
Feb 27, 2020 1.470 1.480 1.350 1.370 675,882 -0.17(-11.04%)
Feb 26, 2020 1.510 1.850 1.470 1.540 1,346,604 -0.06(-3.75%)
Feb 25, 2020 1.570 1.640 1.440 1.600 1,672,858 -0.03(-1.84%)
Feb 24, 2020 1.800 2.050 1.550 1.630 11,009,595 +0.24(+17.27%)
Feb 21, 2020 1.430 1.460 1.350 1.390 2,267,900 -0.06(-4.14%)
Feb 20, 2020 1.620 1.670 1.420 1.450 1,288,815 -0.29(-16.67%)
Feb 19, 2020 1.880 1.920 1.560 1.740 4,971,013 +0.20(+12.99%)
Feb 18, 2020 1.650 1.650 1.400 1.540 1,684,904 +0.23(+17.56%)
Feb 14, 2020 1.250 1.450 1.230 1.310 1,413,100 +0.09(+7.38%)
Feb 13, 2020 1.290 1.290 1.200 1.220 357,046 -0.07(-5.43%)
Feb 12, 2020 1.150 1.300 1.140 1.290 936,042 +0.12(+10.26%)
Feb 11, 2020 1.230 1.230 1.130 1.170 630,286 -0.01(-0.85%)
Feb 10, 2020 1.270 1.280 1.160 1.180 787,794 -0.04(-3.28%)
Feb 07, 2020 1.270 1.270 1.190 1.220 591,400 -0.05(-3.94%)
Feb 06, 2020 1.290 1.330 1.230 1.270 442,330 -0.06(-4.51%)
Feb 05, 2020 1.570 1.750 1.260 1.330 3,750,923 +0.03(+2.31%)
Feb 04, 2020 1.330 1.350 1.180 1.300 399,443 -0.02(-1.52%)
Feb 03, 2020 1.360 1.390 1.320 1.320 178,716 -0.05(-3.65%)
Jan 31, 2020 1.410 1.418 1.330 1.370 206,900 -0.04(-2.83%)
Jan 30, 2020 1.310 1.430 1.300 1.410 505,729 +0.12(+9.29%)
Jan 29, 2020 1.370 1.370 1.290 1.290 303,954 -0.08(-5.84%)
Jan 28, 2020 1.420 1.420 1.290 1.370 825,298 -0.06(-4.20%)
Jan 27, 2020 1.470 1.490 1.400 1.430 450,935 -0.10(-6.54%)
Jan 24, 2020 1.740 1.740 1.500 1.530 755,100 -0.20(-11.56%)
Jan 23, 2020 1.860 1.950 1.710 1.730 684,484 -0.18(-9.42%)
Jan 22, 2020 1.880 2.030 1.800 1.910 940,757 +0.03(+1.60%)
Jan 21, 2020 1.940 2.000 1.850 1.880 1,269,904 -0.14(-6.93%)
Jan 17, 2020 2.270 2.370 2.010 2.020 3,434,600 -0.49(-19.52%)
Jan 16, 2020 3.200 3.310 2.230 2.510 16,609,428 +0.69(+37.91%)
Jan 15, 2020 1.940 2.750 1.820 1.820 53,628,056 +0.64(+54.24%)
Jan 14, 2020 1.110 1.210 1.110 1.180 463,311 +0.06(+5.36%)
Jan 13, 2020 1.150 1.170 1.110 1.120 81,151 -0.02(-1.75%)
Jan 10, 2020 1.160 1.170 1.130 1.140 38,000 -0.02(-1.72%)
Jan 09, 2020 1.180 1.180 1.110 1.160 59,671 +0.01(+0.87%)
Jan 08, 2020 1.140 1.200 1.130 1.150 93,093 +0.01(+0.88%)
Jan 07, 2020 1.200 1.200 1.105 1.140 173,291 -0.07(-5.79%)
Jan 06, 2020 1.230 1.230 1.160 1.210 114,431 -0.02(-1.63%)
Jan 03, 2020 1.250 1.250 1.180 1.230 88,900 -0.02(-1.60%)
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.