Cemtrex Inc (NQ: CETX )

0.9650 USD +0.0847 (+9.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.240 1.270 1.232 1.240 224,599 +0.00(+0.00%)
Aug 30, 2021 1.220 1.260 1.210 1.240 256,275 +0.01(+0.81%)
Aug 27, 2021 1.230 1.240 1.210 1.230 302,186 +0.00(+0.00%)
Aug 26, 2021 1.260 1.330 1.200 1.230 2,018,396 -0.03(-2.38%)
Aug 25, 2021 1.230 1.280 1.200 1.260 460,585 +0.03(+2.44%)
Aug 24, 2021 1.200 1.250 1.195 1.230 303,560 +0.03(+2.50%)
Aug 23, 2021 1.180 1.200 1.180 1.200 197,107 -0.01(-0.83%)
Aug 20, 2021 1.140 1.240 1.140 1.210 309,031 +0.07(+6.14%)
Aug 19, 2021 1.180 1.180 1.130 1.140 183,943 -0.02(-1.72%)
Aug 18, 2021 1.180 1.210 1.153 1.160 223,664 -0.01(-0.85%)
Aug 17, 2021 1.210 1.210 1.130 1.170 540,443 -0.03(-2.50%)
Aug 16, 2021 1.250 1.260 1.170 1.200 650,610 -0.07(-5.51%)
Aug 13, 2021 1.260 1.290 1.250 1.270 317,196 +0.01(+0.79%)
Aug 12, 2021 1.290 1.300 1.260 1.260 236,787 -0.02(-1.56%)
Aug 11, 2021 1.300 1.330 1.280 1.280 272,846 -0.03(-2.29%)
Aug 10, 2021 1.360 1.370 1.290 1.310 321,948 -0.04(-2.96%)
Aug 09, 2021 1.310 1.350 1.280 1.350 761,040 +0.04(+3.05%)
Aug 06, 2021 1.320 1.340 1.270 1.310 1,059,261 +0.01(+0.77%)
Aug 05, 2021 1.250 1.340 1.250 1.300 624,369 +0.03(+2.36%)
Aug 04, 2021 1.290 1.290 1.250 1.270 249,075 +0.01(+0.79%)
Aug 03, 2021 1.300 1.310 1.250 1.260 193,052 -0.03(-2.33%)
Aug 02, 2021 1.310 1.320 1.260 1.290 252,883 +0.01(+0.78%)
Jul 30, 2021 1.330 1.330 1.260 1.280 343,950 -0.03(-2.29%)
Jul 29, 2021 1.310 1.350 1.300 1.310 505,655 +0.01(+0.60%)
Jul 28, 2021 1.300 1.330 1.290 1.302 439,690 +0.00(+0.17%)
Jul 27, 2021 1.300 1.300 1.250 1.300 754,052 +0.04(+3.17%)
Jul 26, 2021 1.250 1.290 1.240 1.260 380,684 -0.01(-0.79%)
Jul 23, 2021 1.320 1.330 1.240 1.270 927,645 -0.04(-3.05%)
Jul 22, 2021 1.350 1.369 1.265 1.310 1,322,060 -0.08(-5.76%)
Jul 21, 2021 1.330 1.420 1.323 1.390 1,000,474 +0.07(+5.30%)
Jul 20, 2021 1.360 1.380 1.315 1.320 1,284,346 -0.06(-4.35%)
Jul 19, 2021 1.310 1.430 1.300 1.380 1,507,240 -0.02(-1.43%)
Jul 16, 2021 1.370 1.470 1.300 1.400 1,495,130 +0.01(+0.72%)
Jul 15, 2021 1.450 1.475 1.330 1.390 2,169,445 -0.01(-0.71%)
Jul 14, 2021 1.690 1.770 1.400 1.400 8,449,649 -0.42(-23.08%)
Jul 13, 2021 1.990 2.020 1.660 1.820 14,696,476 -0.14(-7.14%)
Jul 12, 2021 2.000 2.559 1.880 1.960 148,575,828 +0.47(+31.54%)
Jul 09, 2021 1.300 1.520 1.280 1.490 5,749,953 +0.18(+13.74%)
Jul 08, 2021 1.260 1.350 1.240 1.310 435,816 +0.00(+0.00%)
Jul 07, 2021 1.390 1.390 1.280 1.310 353,227 -0.07(-5.07%)
Jul 06, 2021 1.430 1.434 1.350 1.380 257,704 -0.05(-3.50%)
Jul 02, 2021 1.430 1.430 1.390 1.430 239,903 +0.00(+0.00%)
Jul 01, 2021 1.530 1.530 1.430 1.430 449,531 -0.08(-5.30%)
Jun 30, 2021 1.460 1.580 1.391 1.510 1,673,389 +0.07(+4.86%)
Jun 29, 2021 1.420 1.482 1.420 1.440 234,048 +0.03(+2.13%)
Jun 28, 2021 1.470 1.490 1.340 1.410 337,969 -0.05(-3.42%)
Jun 25, 2021 1.450 1.480 1.430 1.460 159,361 +0.00(+0.00%)
Jun 24, 2021 1.490 1.495 1.420 1.460 448,626 +0.02(+1.39%)
Jun 23, 2021 1.400 1.440 1.390 1.440 827,883 +0.03(+2.13%)
Jun 22, 2021 1.400 1.410 1.330 1.410 157,540 -0.01(-0.70%)
Jun 21, 2021 1.440 1.440 1.400 1.420 182,241 -0.02(-1.39%)
Jun 18, 2021 1.460 1.490 1.420 1.440 113,917 -0.04(-2.70%)
Jun 17, 2021 1.470 1.520 1.460 1.480 120,522 +0.01(+0.68%)
Jun 16, 2021 1.500 1.510 1.470 1.470 136,395 -0.06(-3.92%)
Jun 15, 2021 1.570 1.580 1.500 1.530 142,768 -0.02(-1.29%)
Jun 14, 2021 1.550 1.590 1.550 1.550 107,636 -0.01(-0.64%)
Jun 11, 2021 1.570 1.580 1.540 1.560 244,254 -0.01(-0.64%)
Jun 10, 2021 1.630 1.630 1.540 1.570 234,791 -0.06(-3.68%)
Jun 09, 2021 1.590 1.670 1.580 1.630 586,078 +0.05(+3.16%)
Jun 08, 2021 1.540 1.600 1.512 1.580 444,967 +0.01(+0.64%)
Jun 07, 2021 1.490 1.570 1.490 1.570 486,341 +0.10(+6.80%)
Jun 04, 2021 1.400 1.489 1.390 1.470 347,931 +0.06(+4.26%)
Jun 03, 2021 1.400 1.440 1.380 1.410 208,141 +0.00(+0.00%)
Jun 02, 2021 1.400 1.440 1.400 1.410 247,028 +0.00(+0.00%)
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.