Cemtrex Inc (NQ: CETX )

0.9411 USD -0.0289 (-2.98%)
Streaming Delayed Price Updated: 2:52 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.580 1.705 1.580 1.690 373,600 +0.06(+3.68%)
Apr 29, 2021 1.640 1.640 1.560 1.630 358,385 +0.02(+1.24%)
Apr 28, 2021 1.650 1.660 1.580 1.610 388,773 -0.07(-4.17%)
Apr 27, 2021 1.650 1.730 1.560 1.680 1,631,040 +0.04(+2.44%)
Apr 26, 2021 1.540 1.700 1.520 1.640 1,082,646 +0.10(+6.49%)
Apr 23, 2021 1.470 1.560 1.470 1.540 387,200 +0.06(+4.05%)
Apr 22, 2021 1.520 1.520 1.410 1.480 286,188 -0.01(-0.67%)
Apr 21, 2021 1.410 1.520 1.400 1.490 582,137 +0.08(+5.67%)
Apr 20, 2021 1.390 1.410 1.350 1.410 705,472 -0.01(-0.70%)
Apr 19, 2021 1.460 1.510 1.380 1.420 395,429 -0.03(-2.07%)
Apr 16, 2021 1.450 1.490 1.350 1.450 867,500 +0.00(+0.00%)
Apr 15, 2021 1.550 1.560 1.450 1.450 889,839 -0.10(-6.45%)
Apr 14, 2021 1.610 1.650 1.530 1.550 596,036 -0.06(-3.73%)
Apr 13, 2021 1.660 1.660 1.600 1.610 490,443 -0.09(-5.29%)
Apr 12, 2021 1.690 1.710 1.610 1.700 686,665 +0.00(+0.00%)
Apr 09, 2021 1.710 1.735 1.680 1.700 302,900 -0.05(-2.86%)
Apr 08, 2021 1.710 1.750 1.610 1.750 1,128,477 +0.05(+2.94%)
Apr 07, 2021 1.750 1.820 1.650 1.700 1,570,163 -0.09(-5.03%)
Apr 06, 2021 1.790 1.960 1.730 1.790 4,773,030 -0.03(-1.65%)
Apr 05, 2021 1.820 1.910 1.760 1.820 1,424,470 -0.04(-2.15%)
Apr 01, 2021 1.880 1.899 1.810 1.860 987,500 -0.02(-1.06%)
Mar 31, 2021 1.890 1.930 1.820 1.880 1,308,112 +0.00(+0.00%)
Mar 30, 2021 1.800 1.930 1.730 1.880 969,615 +0.07(+3.87%)
Mar 29, 2021 1.980 2.000 1.810 1.810 1,642,433 -0.22(-10.84%)
Mar 26, 2021 2.080 2.113 1.960 2.030 1,342,700 -0.16(-7.31%)
Mar 25, 2021 1.900 2.190 1.840 2.190 2,557,266 +0.13(+6.31%)
Mar 24, 2021 2.170 2.190 2.020 2.060 3,484,241 -0.10(-4.63%)
Mar 23, 2021 2.220 2.420 2.120 2.160 3,876,699 -0.17(-7.30%)
Mar 22, 2021 2.500 2.510 2.180 2.330 11,181,032 +0.25(+12.02%)
Mar 19, 2021 1.900 2.190 1.830 2.080 7,682,900 +0.21(+11.23%)
Mar 18, 2021 2.080 2.080 1.860 1.870 1,563,170 -0.16(-7.88%)
Mar 17, 2021 1.940 2.100 1.940 2.030 1,189,634 +0.10(+5.18%)
Mar 16, 2021 2.090 2.140 1.920 1.930 1,926,744 -0.22(-10.23%)
Mar 15, 2021 2.080 2.210 2.020 2.150 2,383,121 +0.04(+1.90%)
Mar 12, 2021 2.020 2.145 2.000 2.110 1,964,200 +0.00(+0.00%)
Mar 11, 2021 2.360 2.370 1.980 2.110 9,224,902 -0.45(-17.58%)
Mar 10, 2021 3.120 4.200 2.330 2.560 142,487,338 +0.89(+53.29%)
Mar 09, 2021 1.550 1.670 1.530 1.670 606,497 +0.17(+11.33%)
Mar 08, 2021 1.510 1.550 1.440 1.500 502,825 +0.03(+2.04%)
Mar 05, 2021 1.524 1.552 1.300 1.470 1,130,800 -0.04(-2.65%)
Mar 04, 2021 1.870 1.920 1.500 1.510 2,077,512 -0.39(-20.53%)
Mar 03, 2021 1.910 2.089 1.870 1.900 1,053,157 -0.01(-0.52%)
Mar 02, 2021 2.010 2.050 1.870 1.910 573,539 -0.10(-4.98%)
Mar 01, 2021 1.950 2.050 1.890 2.010 762,388 +0.15(+8.06%)
Feb 26, 2021 1.960 2.090 1.810 1.860 1,205,100 -0.14(-7.00%)
Feb 25, 2021 2.280 2.300 1.970 2.000 1,056,974 -0.25(-11.11%)
Feb 24, 2021 2.170 2.360 2.150 2.250 654,630 +0.16(+7.66%)
Feb 23, 2021 2.260 2.300 1.930 2.090 1,812,524 -0.47(-18.36%)
Feb 22, 2021 2.630 2.840 2.520 2.560 1,204,914 +0.00(+0.00%)
Feb 19, 2021 2.500 2.680 2.500 2.560 724,100 +0.02(+0.79%)
Feb 18, 2021 2.690 2.740 2.500 2.540 1,308,356 -0.26(-9.29%)
Feb 17, 2021 2.910 3.180 2.650 2.800 4,078,118 +0.12(+4.48%)
Feb 16, 2021 2.360 2.680 2.320 2.680 2,361,227 +0.44(+19.64%)
Feb 12, 2021 2.270 2.360 2.180 2.240 778,500 -0.07(-3.03%)
Feb 11, 2021 2.260 2.500 2.210 2.310 1,472,541 +0.12(+5.48%)
Feb 10, 2021 2.350 2.530 2.050 2.190 2,451,086 -0.11(-4.78%)
Feb 09, 2021 2.240 2.410 2.150 2.300 2,827,003 +0.12(+5.50%)
Feb 08, 2021 2.000 2.210 1.950 2.180 1,798,804 +0.23(+11.79%)
Feb 05, 2021 1.950 1.970 1.820 1.950 954,500 +0.00(+0.00%)
Feb 04, 2021 1.850 2.000 1.850 1.950 1,161,950 +0.14(+7.73%)
Feb 03, 2021 1.730 1.890 1.730 1.810 818,846 +0.07(+4.02%)
Feb 02, 2021 1.800 1.820 1.710 1.740 852,078 -0.04(-2.25%)
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.