Cemtrex Inc (NQ: CETX )

0.6810 USD -0.0189 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.16 16.72 16.00 16.08 7,532 -0.32(-1.95%)
Jul 30, 2018 16.48 16.80 16.24 16.40 2,822 -0.16(-0.97%)
Jul 27, 2018 16.72 17.20 16.56 16.56 3,825 -0.64(-3.72%)
Jul 26, 2018 17.04 17.20 16.56 17.20 3,799 +0.00(+0.00%)
Jul 25, 2018 16.01 17.60 16.00 17.20 13,732 +1.12(+6.97%)
Jul 24, 2018 16.24 17.28 16.08 16.08 17,100 -0.88(-5.19%)
Jul 23, 2018 16.96 20.24 16.40 16.96 144,483 +0.80(+4.95%)
Jul 20, 2018 16.48 16.72 16.16 16.16 2,069 -0.24(-1.46%)
Jul 19, 2018 16.16 17.06 16.16 16.40 3,734 -0.14(-0.82%)
Jul 18, 2018 17.10 17.28 16.48 16.54 5,925 -0.58(-3.41%)
Jul 17, 2018 17.12 17.60 17.04 17.12 2,646 -0.16(-0.93%)
Jul 16, 2018 17.60 17.60 16.88 17.28 807 -0.08(-0.46%)
Jul 13, 2018 18.16 18.16 17.20 17.36 6,035 -0.72(-3.99%)
Jul 12, 2018 17.76 18.24 17.70 18.08 3,110 +0.32(+1.80%)
Jul 11, 2018 16.40 17.76 16.40 17.76 9,138 +1.28(+7.77%)
Jul 10, 2018 16.96 17.12 16.48 16.48 4,718 -0.32(-1.90%)
Jul 09, 2018 16.88 17.04 16.75 16.80 2,213 -0.08(-0.47%)
Jul 06, 2018 16.88 17.04 16.68 16.88 1,175 -0.16(-0.94%)
Jul 05, 2018 17.28 17.28 16.40 17.04 3,956 +0.00(+0.00%)
Jul 03, 2018 17.04 17.04 17.04 0 +0.16(+0.95%)
Jul 02, 2018 16.80 16.91 16.41 16.88 1,384 +0.16(+0.96%)
Jun 29, 2018 17.12 17.12 16.40 16.72 2,820 +0.22(+1.34%)
Jun 28, 2018 16.64 16.96 16.32 16.50 3,173 -0.06(-0.37%)
Jun 27, 2018 16.80 17.36 16.29 16.56 2,592 -0.24(-1.43%)
Jun 26, 2018 16.80 17.23 16.40 16.80 1,815 +0.24(+1.45%)
Jun 25, 2018 16.96 16.96 16.32 16.56 6,006 -0.56(-3.27%)
Jun 22, 2018 17.60 17.92 16.56 17.12 6,173 -0.80(-4.46%)
Jun 21, 2018 17.91 18.00 17.20 17.92 2,628 +0.32(+1.82%)
Jun 20, 2018 17.60 18.25 16.80 17.60 6,414 +0.24(+1.38%)
Jun 19, 2018 16.80 17.52 16.80 17.36 7,026 +0.40(+2.36%)
Jun 18, 2018 18.40 18.46 16.08 16.96 10,027 -1.28(-7.02%)
Jun 15, 2018 18.80 17.84 18.24 3,171 -0.56(-2.98%)
Jun 14, 2018 18.24 19.36 17.74 18.80 2,473 +0.64(+3.52%)
Jun 13, 2018 19.28 19.28 18.16 18.16 1,657 -0.40(-2.16%)
Jun 12, 2018 18.64 19.60 18.56 18.56 5,317 +0.00(+0.00%)
Jun 11, 2018 19.28 20.08 18.56 18.56 6,012 -1.04(-5.31%)
Jun 08, 2018 18.32 19.76 18.25 19.60 19,192 +1.28(+6.99%)
Jun 07, 2018 18.32 18.39 18.16 18.32 2,095 +0.08(+0.44%)
Jun 06, 2018 18.56 18.56 18.15 18.24 3,714 -0.16(-0.87%)
Jun 05, 2018 18.16 18.80 18.12 18.40 6,871 +0.40(+2.22%)
Jun 04, 2018 18.24 19.20 18.00 18.00 11,141 -0.24(-1.32%)
Jun 01, 2018 17.76 18.24 17.52 18.24 6,715 +0.48(+2.70%)
May 31, 2018 17.28 17.76 16.89 17.76 2,064 +0.40(+2.30%)
May 30, 2018 17.12 17.60 16.96 17.36 3,155 +0.28(+1.64%)
May 29, 2018 17.36 17.36 17.00 17.08 1,798 -0.28(-1.61%)
May 25, 2018 17.36 17.36 17.36 0 +0.24(+1.40%)
May 24, 2018 17.04 17.44 16.57 17.12 11,073 +0.24(+1.42%)
May 23, 2018 16.64 17.04 16.64 16.88 3,351 +0.08(+0.48%)
May 22, 2018 17.28 17.44 16.72 16.80 10,204 -0.60(-3.45%)
May 21, 2018 18.16 18.32 16.88 17.40 10,350 -0.68(-3.76%)
May 18, 2018 17.36 18.08 17.12 18.08 11,860 +0.72(+4.15%)
May 17, 2018 16.48 17.83 16.48 17.36 20,611 +0.96(+5.85%)
May 16, 2018 18.00 18.72 15.20 16.40 95,685 -4.80(-22.64%)
May 15, 2018 20.48 21.20 20.48 21.20 2,981 +0.64(+3.11%)
May 14, 2018 20.96 21.41 20.40 20.56 3,939 -0.40(-1.91%)
May 11, 2018 21.92 21.92 20.92 20.96 5,659 -0.80(-3.68%)
May 10, 2018 21.36 21.84 21.12 21.76 3,701 +0.16(+0.74%)
May 09, 2018 21.92 21.92 21.44 21.60 1,372 -0.32(-1.46%)
May 08, 2018 21.84 21.92 21.04 21.92 2,278 +0.24(+1.11%)
May 07, 2018 21.60 22.00 21.39 21.68 3,370 +0.08(+0.37%)
May 04, 2018 21.28 21.92 21.28 21.60 2,244 +0.00(+0.00%)
May 03, 2018 22.24 22.24 21.20 21.60 5,947 -0.80(-3.57%)
May 02, 2018 22.50 22.72 21.80 22.40 3,077 -0.08(-0.36%)
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.