Cemtrex Inc (NQ: CETX )

0.2001 -0.0049 (-2.39%)
Streaming Delayed Price Updated: 1:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.88 22.88 22.88 0 -0.56(-2.39%)
Mar 28, 2018 23.12 23.65 22.74 23.44 7,624 +0.48(+2.09%)
Mar 27, 2018 22.96 23.68 21.76 22.96 9,389 +0.00(+0.00%)
Mar 26, 2018 25.20 25.83 22.88 22.96 26,846 -1.28(-5.28%)
Mar 23, 2018 23.60 26.64 23.37 24.24 66,824 +0.72(+3.06%)
Mar 22, 2018 22.56 23.60 22.48 23.52 12,233 +1.04(+4.63%)
Mar 21, 2018 23.36 23.36 22.16 22.48 4,231 -0.72(-3.10%)
Mar 20, 2018 23.76 23.76 22.81 23.20 5,676 -0.08(-0.34%)
Mar 19, 2018 23.60 23.81 22.40 23.28 16,981 -0.08(-0.34%)
Mar 16, 2018 22.00 23.60 22.00 23.36 28,853 +1.84(+8.55%)
Mar 15, 2018 21.52 22.00 20.96 21.52 11,449 +0.48(+2.28%)
Mar 14, 2018 21.52 21.60 20.92 21.04 960 -0.16(-0.75%)
Mar 13, 2018 20.64 21.60 20.40 21.20 7,700 +0.64(+3.11%)
Mar 12, 2018 20.80 21.04 20.40 20.56 7,150 -0.08(-0.39%)
Mar 09, 2018 20.80 20.80 19.76 20.64 6,096 +0.24(+1.18%)
Mar 08, 2018 20.32 20.44 19.76 20.40 1,844 +0.32(+1.59%)
Mar 07, 2018 20.00 20.64 19.85 20.08 2,116 +0.16(+0.80%)
Mar 06, 2018 20.56 20.64 19.77 19.92 4,020 -0.72(-3.49%)
Mar 05, 2018 20.72 20.72 20.00 20.64 4,259 +0.08(+0.39%)
Mar 02, 2018 20.00 20.56 19.61 20.56 5,215 +0.32(+1.58%)
Mar 01, 2018 20.16 21.60 19.61 20.24 39,123 +0.56(+2.85%)
Feb 28, 2018 20.32 20.32 19.20 19.68 9,166 -0.40(-1.99%)
Feb 27, 2018 20.48 20.80 19.92 20.08 3,687 -0.48(-2.33%)
Feb 26, 2018 20.64 20.96 19.80 20.56 18,138 +0.24(+1.18%)
Feb 23, 2018 20.48 20.95 20.16 20.32 7,387 -0.16(-0.78%)
Feb 22, 2018 20.81 21.20 20.32 20.48 3,460 -0.40(-1.92%)
Feb 21, 2018 20.96 20.96 20.56 20.88 5,120 -0.08(-0.38%)
Feb 20, 2018 20.64 21.60 20.40 20.96 5,202 +0.00(+0.00%)
Feb 16, 2018 20.96 20.96 20.96 0 -0.16(-0.76%)
Feb 15, 2018 21.52 21.76 21.05 21.12 3,802 +0.32(+1.54%)
Feb 14, 2018 22.08 22.84 20.52 20.80 21,954 -1.12(-5.11%)
Feb 13, 2018 20.88 22.12 20.00 21.92 6,025 +1.12(+5.38%)
Feb 12, 2018 20.16 21.19 20.00 20.80 6,042 +0.80(+4.00%)
Feb 09, 2018 21.20 21.76 18.96 20.00 23,113 -1.04(-4.94%)
Feb 08, 2018 22.00 23.44 21.23 21.04 9,432 -0.64(-2.95%)
Feb 07, 2018 22.16 22.24 21.64 21.68 5,192 -0.56(-2.52%)
Feb 06, 2018 22.40 22.94 22.16 22.24 5,531 -0.48(-2.11%)
Feb 05, 2018 22.88 23.32 22.57 22.72 7,077 -0.16(-0.70%)
Feb 02, 2018 22.64 23.20 22.40 22.88 8,344 +0.32(+1.42%)
Feb 01, 2018 22.40 23.04 22.40 22.56 5,892 +0.08(+0.36%)
Jan 31, 2018 23.44 23.44 22.48 22.48 7,507 -0.72(-3.10%)
Jan 30, 2018 23.28 23.52 23.28 23.20 3,934 -0.08(-0.34%)
Jan 29, 2018 23.60 24.00 22.56 23.28 10,310 -0.16(-0.68%)
Jan 26, 2018 24.00 24.32 23.05 23.44 11,056 -0.64(-2.66%)
Jan 25, 2018 24.32 24.72 22.89 24.08 17,023 -0.25(-1.02%)
Jan 24, 2018 26.48 28.56 23.92 24.33 162,443 +1.79(+7.96%)
Jan 23, 2018 23.44 23.44 22.00 22.53 9,994 -0.91(-3.87%)
Jan 22, 2018 24.16 24.48 23.36 23.44 11,013 -0.48(-2.01%)
Jan 19, 2018 23.92 24.24 23.45 23.92 13,092 +0.24(+1.01%)
Jan 18, 2018 23.68 24.32 22.92 23.68 18,073 +0.64(+2.78%)
Jan 17, 2018 21.12 24.56 21.12 23.04 63,774 +2.08(+9.92%)
Jan 16, 2018 20.80 20.88 20.72 20.96 15,217 +0.28(+1.35%)
Jan 12, 2018 20.68 20.68 20.68 0 +0.20(+0.98%)
Jan 11, 2018 20.48 20.91 20.16 20.48 10,954 -0.16(-0.78%)
Jan 10, 2018 20.48 21.08 20.36 20.64 9,053 +0.16(+0.78%)
Jan 09, 2018 21.20 21.60 20.40 20.48 10,925 -1.04(-4.83%)
Jan 08, 2018 21.68 21.68 21.44 21.52 4,036 -0.08(-0.37%)
Jan 05, 2018 21.44 21.68 21.29 21.60 7,794 +0.16(+0.75%)
Jan 04, 2018 21.44 21.44 21.20 21.44 7,678 +0.08(+0.37%)
Jan 03, 2018 21.44 21.76 21.20 21.36 6,149 +0.16(+0.75%)
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.