Cemtrex Inc (NQ: CETX )

0.2051 +0.0001 (+0.05%)
Streaming Delayed Price Updated: 12:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.9490 0.9551 0.8586 0.9470 719,700 +0.02(+1.83%)
May 28, 2020 0.8900 0.9500 0.8700 0.9300 1,338,175 +0.07(+7.51%)
May 27, 2020 0.8390 0.8789 0.8026 0.8650 592,606 +0.03(+2.98%)
May 26, 2020 0.8050 0.8450 0.8050 0.8400 474,677 +0.04(+5.30%)
May 22, 2020 0.8096 0.8158 0.7900 0.7977 207,900 -0.01(-1.59%)
May 21, 2020 0.8050 0.8150 0.7800 0.8106 286,291 +0.01(+1.69%)
May 20, 2020 0.8020 0.8036 0.7800 0.7971 537,394 -0.01(-1.59%)
May 19, 2020 0.8400 0.8400 0.7700 0.8100 719,527 -0.02(-2.53%)
May 18, 2020 0.8500 0.8900 0.8200 0.8310 1,134,496 +0.01(+1.34%)
May 15, 2020 0.8500 0.8750 0.8100 0.8200 612,200 -0.03(-3.53%)
May 14, 2020 0.8500 0.8700 0.7900 0.8500 1,388,673 -0.03(-2.86%)
May 13, 2020 1.050 1.170 0.7879 0.8750 9,337,465 +0.07(+8.70%)
May 12, 2020 0.8000 0.8190 0.7801 0.8050 387,394 +0.00(+0.51%)
May 11, 2020 0.8200 0.8290 0.7620 0.8009 709,884 -0.01(-1.44%)
May 08, 2020 0.8000 0.8299 0.7600 0.8126 245,700 +0.01(+1.70%)
May 07, 2020 0.8400 0.8400 0.7701 0.7990 491,998 -0.03(-3.14%)
May 06, 2020 0.8801 0.9189 0.7900 0.8249 1,284,237 -0.11(-11.54%)
May 05, 2020 0.8800 0.9900 0.8100 0.9325 2,101,561 +0.08(+9.71%)
May 04, 2020 0.8500 0.8700 0.8000 0.8500 622,826 +0.03(+3.66%)
May 01, 2020 0.8300 0.8389 0.7702 0.8200 412,200 -0.02(-2.38%)
Apr 30, 2020 0.8500 0.8600 0.7700 0.8400 672,194 -0.01(-0.60%)
Apr 29, 2020 0.8200 0.8949 0.7800 0.8451 853,698 +0.05(+6.30%)
Apr 28, 2020 0.8100 0.8300 0.7601 0.7950 181,002 -0.02(-1.85%)
Apr 27, 2020 0.7600 0.8500 0.7400 0.8100 652,716 +0.05(+6.16%)
Apr 24, 2020 0.7500 0.7699 0.7300 0.7630 131,500 -0.01(-0.91%)
Apr 23, 2020 0.7500 0.7800 0.7400 0.7700 103,513 +0.00(+0.04%)
Apr 22, 2020 0.7800 0.8287 0.7500 0.7697 267,601 -0.00(-0.04%)
Apr 21, 2020 0.7800 0.7800 0.7020 0.7700 448,212 +0.00(+0.00%)
Apr 20, 2020 0.8000 0.8000 0.7500 0.7700 234,356 -0.04(-4.43%)
Apr 17, 2020 0.8200 0.8605 0.7701 0.8057 278,200 -0.00(-0.53%)
Apr 16, 2020 0.9000 0.9300 0.8000 0.8100 762,479 -0.06(-6.90%)
Apr 15, 2020 0.8600 0.9700 0.8100 0.8700 739,560 +0.01(+1.16%)
Apr 14, 2020 0.8000 0.9500 0.7900 0.8600 894,397 +0.09(+11.98%)
Apr 13, 2020 0.7645 0.7680 0.7200 0.7680 75,839 +0.01(+1.56%)
Apr 09, 2020 0.7500 0.8176 0.7200 0.7562 427,400 -0.00(-0.50%)
Apr 08, 2020 0.7600 0.8000 0.7100 0.7600 353,263 -0.01(-1.30%)
Apr 07, 2020 0.7200 0.7900 0.6700 0.7700 759,607 +0.07(+10.00%)
Apr 06, 2020 0.6700 0.7300 0.6400 0.7000 380,532 +0.03(+4.95%)
Apr 03, 2020 0.6600 0.7254 0.6500 0.6670 161,100 -0.00(-0.45%)
Apr 02, 2020 0.7001 0.7001 0.6550 0.6700 194,216 -0.04(-5.90%)
Apr 01, 2020 0.6900 0.7700 0.6600 0.7120 464,163 +0.02(+2.52%)
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%)
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.