Skip to main content

Cemtrex Inc (NQ: CETX )

4.190 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.550 7.490 6.310 7.010 247,431 +0.41(+6.21%)
Jan 30, 2023 6.380 6.900 6.190 6.600 80,037 +0.32(+5.10%)
Jan 27, 2023 6.550 7.220 5.967 6.280 251,161 +0.38(+6.44%)
Jan 26, 2023 5.700 6.730 5.350 5.900 236,741 +0.55(+10.28%)
Jan 25, 2023 5.660 6.240 5.120 5.350 190,860 -0.08(-1.45%)
Jan 20, 2023 5.428 0 -0.92(-14.55%)
Jan 19, 2023 6.657 6.825 6.247 6.353 6,496 -0.58(-8.43%)
Jan 18, 2023 6.825 7.315 6.657 6.937 11,272 +0.12(+1.80%)
Jan 17, 2023 6.384 6.989 6.384 6.814 6,269 +0.41(+6.45%)
Jan 13, 2023 5.810 6.608 5.250 6.402 19,783 +0.62(+10.71%)
Jan 12, 2023 5.950 5.950 5.471 5.782 17,914 -0.37(-6.03%)
Jan 11, 2023 6.118 6.300 4.935 6.153 63,355 +0.42(+7.26%)
Jan 10, 2023 5.950 5.950 4.939 5.737 12,956 -0.11(-1.86%)
Jan 09, 2023 5.950 5.950 5.415 5.845 8,074 +0.25(+4.38%)
Jan 06, 2023 5.775 5.775 5.180 5.600 13,635 +0.26(+4.92%)
Jan 05, 2023 5.239 5.908 5.082 5.338 20,322 +0.09(+1.67%)
Jan 04, 2023 4.795 5.600 4.795 5.250 34,100 +0.70(+15.38%)
Jan 03, 2023 4.410 4.585 4.214 4.550 11,244 +0.22(+5.09%)
Dec 30, 2022 4.900 4.900 4.095 4.330 22,703 -0.26(-5.64%)
Dec 29, 2022 4.357 4.725 3.955 4.588 22,281 +0.51(+12.63%)
Dec 28, 2022 4.200 4.515 3.951 4.074 34,134 -0.23(-5.37%)
Dec 27, 2022 3.475 4.511 3.437 4.305 100,275 +0.83(+23.74%)
Dec 23, 2022 3.500 4.112 3.150 3.479 62,087 +0.21(+6.31%)
Dec 22, 2022 3.850 3.850 3.192 3.272 17,203 -0.23(-6.50%)
Dec 21, 2022 4.130 4.130 3.262 3.500 38,017 -0.16(-4.40%)
Dec 20, 2022 3.850 4.763 3.553 3.661 95,492 -0.24(-6.19%)
Dec 19, 2022 4.550 4.662 3.675 3.902 29,340 -0.47(-10.80%)
Dec 16, 2022 5.425 6.311 4.235 4.375 55,502 -1.58(-26.47%)
Dec 15, 2022 5.950 10.85 5.607 5.950 224,163 +0.24(+4.23%)
Dec 14, 2022 6.272 6.272 5.600 5.708 8,232 -0.60(-9.49%)
Dec 13, 2022 5.635 7.683 5.600 6.307 5,552 +0.70(+12.48%)
Dec 12, 2022 5.831 6.191 5.527 5.607 1,179 +0.00(+0.00%)
Dec 09, 2022 6.279 6.279 5.600 5.607 534 -0.52(-8.51%)
Dec 08, 2022 6.475 6.475 5.460 6.128 3,901 -0.16(-2.56%)
Dec 07, 2022 5.981 6.643 5.810 6.290 1,402 +0.03(+0.45%)
Dec 06, 2022 6.580 6.874 5.985 6.261 2,020 -0.42(-6.34%)
Dec 05, 2022 6.447 6.825 6.447 6.685 1,296 +0.38(+6.05%)
Dec 02, 2022 7.000 7.000 6.069 6.303 4,592 +0.07(+1.07%)
Dec 01, 2022 6.296 6.702 5.954 6.237 5,743 +0.64(+11.38%)
Nov 30, 2022 6.447 6.650 5.425 5.600 14,573 -1.05(-15.75%)
Nov 29, 2022 7.350 7.346 5.460 6.646 8,476 -0.35(-5.05%)
Nov 28, 2022 7.525 7.623 7.000 7.000 1,537 -0.17(-2.44%)
Nov 25, 2022 7.427 7.630 7.175 7.175 1,758 -0.41(-5.36%)
Nov 23, 2022 7.633 7.633 7.003 7.581 414 +0.23(+3.14%)
Nov 22, 2022 7.700 7.864 7.045 7.350 2,491 -0.15(-1.96%)
Nov 21, 2022 8.400 8.400 7.045 7.497 2,261 -0.53(-6.63%)
Nov 18, 2022 7.753 8.925 7.753 8.029 1,225 +0.33(+4.27%)
Nov 17, 2022 8.050 8.435 7.700 7.700 1,059 -0.22(-2.78%)
Nov 16, 2022 8.750 8.890 7.739 7.920 1,579 -0.72(-8.34%)
Nov 15, 2022 9.100 9.005 8.050 8.642 2,673 +0.52(+6.42%)
Nov 14, 2022 7.868 8.750 7.868 8.120 4,705 +0.59(+7.91%)
Nov 11, 2022 7.035 7.809 7.032 7.525 2,187 +0.48(+6.75%)
Nov 10, 2022 7.350 7.868 6.825 7.049 2,967 -0.15(-2.04%)
Nov 09, 2022 7.346 8.046 7.084 7.196 3,863 -0.12(-1.63%)
Nov 08, 2022 7.000 7.350 6.779 7.315 5,887 +0.51(+7.46%)
Nov 07, 2022 7.080 7.080 6.650 6.808 1,134 +0.01(+0.15%)
Nov 04, 2022 7.045 7.091 6.440 6.797 566 +0.08(+1.25%)
Nov 03, 2022 7.000 7.350 6.335 6.713 3,169 -0.29(-4.15%)
Nov 02, 2022 6.650 7.350 6.650 7.003 3,682 +0.34(+5.04%)
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.