Cemtrex Inc (NQ: CETX )

0.9499 USD -0.0201 (-2.07%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.20 22.20 20.40 21.36 4,815 -0.16(-0.74%)
Oct 29, 2015 20.96 22.72 20.80 21.52 9,326 +0.64(+3.07%)
Oct 28, 2015 21.92 22.08 20.80 20.88 10,642 +0.48(+2.35%)
Oct 27, 2015 20.08 21.04 20.00 20.40 5,027 -0.80(-3.77%)
Oct 26, 2015 20.64 21.36 20.55 21.20 3,627 -0.40(-1.85%)
Oct 23, 2015 22.08 22.08 21.30 21.60 2,853 +0.32(+1.50%)
Oct 22, 2015 21.92 21.92 21.24 21.28 4,487 -0.40(-1.85%)
Oct 21, 2015 21.20 22.24 21.20 21.68 3,362 +0.24(+1.12%)
Oct 20, 2015 24.80 24.80 21.52 21.44 10,115 -0.16(-0.74%)
Oct 19, 2015 22.80 22.80 21.60 21.60 1,829 -0.08(-0.37%)
Oct 16, 2015 22.32 22.80 21.60 21.68 8,612 -0.64(-2.88%)
Oct 15, 2015 22.32 22.71 21.60 22.32 13,987 +0.48(+2.22%)
Oct 14, 2015 20.96 22.72 20.48 21.84 30,173 +1.20(+5.83%)
Oct 13, 2015 21.12 22.40 20.28 20.64 7,855 -0.48(-2.29%)
Oct 12, 2015 21.52 22.32 21.03 21.12 6,144 -0.88(-4.00%)
Oct 09, 2015 22.72 23.20 21.75 22.00 7,200 -0.64(-2.83%)
Oct 08, 2015 22.16 23.52 22.16 22.64 6,651 +0.24(+1.07%)
Oct 07, 2015 21.52 23.76 21.52 22.40 8,055 +0.96(+4.48%)
Oct 06, 2015 22.96 23.20 21.44 21.44 7,099 -1.52(-6.62%)
Oct 05, 2015 26.16 26.24 22.48 22.96 27,002 -3.52(-13.29%)
Oct 02, 2015 26.16 26.88 25.78 26.48 4,786 -0.08(-0.30%)
Oct 01, 2015 27.29 28.00 26.48 26.56 3,875 -0.88(-3.21%)
Sep 30, 2015 28.92 29.12 26.68 27.44 17,225 -0.80(-2.83%)
Sep 29, 2015 28.80 30.32 27.36 28.24 5,705 -0.32(-1.12%)
Sep 28, 2015 28.32 31.60 27.52 28.56 14,657 +0.24(+0.85%)
Sep 25, 2015 28.00 29.20 26.88 28.32 12,741 +0.64(+2.31%)
Sep 24, 2015 28.08 29.58 26.80 27.68 7,948 -1.20(-4.16%)
Sep 23, 2015 30.56 31.60 27.52 28.88 81,912 -5.76(-16.63%)
Sep 22, 2015 26.00 39.52 24.88 34.64 400,304 +6.72(+24.07%)
Sep 21, 2015 29.12 29.44 26.82 27.92 9,883 +2.72(+10.79%)
Sep 18, 2015 29.04 30.72 25.20 25.20 11,302 -5.76(-18.60%)
Sep 17, 2015 30.08 31.20 26.64 30.96 22,808 -0.24(-0.77%)
Sep 16, 2015 31.60 32.40 29.28 31.20 11,365 +0.00(+0.00%)
Sep 15, 2015 34.80 34.80 24.48 31.20 79,206 -3.60(-10.34%)
Sep 14, 2015 32.00 41.52 31.20 34.80 33,073 +5.12(+17.25%)
Sep 11, 2015 27.12 30.16 26.40 29.68 18,630 +2.80(+10.42%)
Sep 10, 2015 23.60 29.36 22.36 26.88 49,877 +3.92(+17.07%)
Sep 09, 2015 20.56 22.96 20.48 22.96 24,523 +2.40(+11.67%)
Sep 08, 2015 20.00 20.72 19.36 20.56 2,591 +0.64(+3.21%)
Sep 04, 2015 20.54 19.92 19.92 19.92 3,162 +0.16(+0.81%)
Sep 03, 2015 19.20 19.92 18.88 19.76 3,806 +0.56(+2.92%)
Sep 02, 2015 19.20 19.20 18.09 19.20 1,315 -0.40(-2.04%)
Sep 01, 2015 22.00 22.12 18.80 19.60 4,445 +1.44(+7.93%)
Aug 31, 2015 19.52 19.52 17.76 18.16 1,384 -1.12(-5.81%)
Aug 28, 2015 19.04 19.92 18.40 19.28 720 +0.48(+2.55%)
Aug 27, 2015 19.06 19.06 18.25 18.80 2,049 +0.62(+3.41%)
Aug 26, 2015 18.32 18.32 17.68 18.18 1,290 -0.22(-1.19%)
Aug 25, 2015 18.64 19.12 18.08 18.40 2,006 +0.56(+3.14%)
Aug 24, 2015 19.04 20.40 17.36 17.84 1,601 -1.92(-9.72%)
Aug 21, 2015 18.96 22.00 18.96 19.76 1,766 +0.40(+2.07%)
Aug 20, 2015 20.16 20.32 19.36 19.36 1,112 -0.88(-4.35%)
Aug 19, 2015 20.40 21.17 20.24 20.24 1,288 +0.24(+1.20%)
Aug 18, 2015 20.24 20.72 19.52 20.00 2,161 +0.16(+0.81%)
Aug 17, 2015 21.60 21.76 19.20 19.84 13,890 -0.68(-3.31%)
Aug 14, 2015 19.52 22.96 18.80 20.52 23,029 +0.44(+2.19%)
Aug 13, 2015 20.40 21.36 20.00 20.08 2,956 -0.32(-1.57%)
Aug 12, 2015 22.48 22.48 20.08 20.40 3,286 -2.20(-9.74%)
Aug 11, 2015 22.40 22.80 22.40 22.60 731 -0.76(-3.25%)
Aug 10, 2015 23.12 23.36 22.64 23.36 821 +0.65(+2.85%)
Aug 07, 2015 22.71 22.71 22.71 22.71 131 +0.23(+1.03%)
Aug 06, 2015 22.32 23.20 22.32 22.48 396 +1.28(+6.04%)
Aug 05, 2015 22.80 22.80 20.88 21.20 1,663 +0.16(+0.76%)
Aug 04, 2015 21.60 23.12 20.80 21.04 2,356 -0.96(-4.36%)
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.