Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

1.760 +0.070 (+4.14%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.900 7.170 6.721 6.950 14,787 -0.03(-0.43%)
Jul 28, 2023 6.795 7.059 6.722 6.980 6,554 +0.26(+3.87%)
Jul 27, 2023 7.212 7.212 6.600 6.720 31,222 -0.43(-6.04%)
Jul 26, 2023 7.076 7.640 7.040 7.152 3,563 +0.14(+2.02%)
Jul 25, 2023 7.190 7.550 7.010 7.010 4,748 -0.20(-2.77%)
Jul 24, 2023 7.500 7.500 7.182 7.210 4,427 +0.06(+0.84%)
Jul 21, 2023 7.730 7.730 6.900 7.150 19,845 -0.54(-7.04%)
Jul 20, 2023 7.780 7.830 7.550 7.691 9,987 -0.31(-3.86%)
Jul 19, 2023 7.940 8.000 7.700 8.000 8,038 +0.06(+0.76%)
Jul 18, 2023 8.195 8.310 7.925 7.940 2,403 -0.28(-3.41%)
Jul 17, 2023 8.220 8.390 8.070 8.220 10,290 +0.00(+0.00%)
Jul 14, 2023 8.390 8.545 8.120 8.220 3,896 -0.11(-1.32%)
Jul 13, 2023 8.430 8.533 8.158 8.330 8,425 +0.08(+0.97%)
Jul 12, 2023 8.710 8.810 8.200 8.250 18,695 -0.43(-4.95%)
Jul 11, 2023 8.730 8.903 8.630 8.680 7,989 +0.07(+0.81%)
Jul 10, 2023 8.400 8.720 8.246 8.610 11,319 +0.12(+1.41%)
Jul 07, 2023 8.460 8.730 8.310 8.490 11,673 +0.44(+5.47%)
Jul 06, 2023 8.040 8.250 7.680 8.050 12,866 +0.35(+4.55%)
Jul 05, 2023 7.410 7.780 7.310 7.700 11,836 +0.30(+4.05%)
Jul 03, 2023 7.530 7.666 7.198 7.400 10,565 -0.23(-3.04%)
Jun 30, 2023 7.150 7.632 6.972 7.632 9,986 +0.38(+5.27%)
Jun 29, 2023 7.210 7.597 6.950 7.250 15,549 -0.00(-0.02%)
Jun 28, 2023 7.410 7.410 7.080 7.251 27,872 -0.21(-2.80%)
Jun 27, 2023 7.770 7.770 7.340 7.460 10,162 -0.12(-1.58%)
Jun 26, 2023 7.970 8.199 7.261 7.580 30,703 -0.57(-6.99%)
Jun 23, 2023 8.480 8.580 8.150 8.150 8,755 -0.45(-5.23%)
Jun 22, 2023 8.570 8.600 8.380 8.600 7,843 -0.13(-1.49%)
Jun 21, 2023 8.650 8.750 8.580 8.730 9,332 +0.16(+1.87%)
Jun 20, 2023 8.990 9.238 8.300 8.570 25,423 -0.49(-5.41%)
Jun 16, 2023 9.514 9.514 9.060 9.060 7,748 -0.05(-0.55%)
Jun 15, 2023 9.550 9.780 9.065 9.110 9,296 -0.41(-4.31%)
Jun 14, 2023 9.760 9.950 9.510 9.520 3,338 -0.21(-2.16%)
Jun 13, 2023 9.850 9.970 9.710 9.730 8,945 -0.02(-0.25%)
Jun 12, 2023 9.900 9.975 9.570 9.755 10,401 -0.15(-1.47%)
Jun 09, 2023 9.910 10.19 9.860 9.900 8,171 +0.14(+1.43%)
Jun 08, 2023 10.00 10.36 9.650 9.760 32,764 -0.49(-4.78%)
Jun 07, 2023 10.23 10.58 10.01 10.25 20,545 +0.00(+0.00%)
Jun 06, 2023 9.860 10.25 9.860 10.25 9,833 +0.40(+4.06%)
Jun 05, 2023 9.800 10.50 9.695 9.850 28,888 +0.12(+1.23%)
Jun 02, 2023 9.590 10.12 9.220 9.730 22,136 +0.32(+3.40%)
Jun 01, 2023 9.600 9.684 9.266 9.410 21,110 -0.18(-1.88%)
May 31, 2023 9.360 10.10 9.130 9.590 33,467 +0.23(+2.46%)
May 30, 2023 9.500 9.850 8.980 9.360 79,285 +0.06(+0.64%)
May 26, 2023 9.100 10.17 8.675 9.300 118,122 +0.27(+2.93%)
May 25, 2023 9.350 9.350 8.840 9.035 29,413 +0.11(+1.18%)
May 24, 2023 8.710 9.027 8.600 8.930 16,075 +0.11(+1.25%)
May 23, 2023 9.050 9.690 8.800 8.820 54,971 -0.02(-0.23%)
May 22, 2023 9.300 9.975 8.730 8.840 34,906 -0.44(-4.74%)
May 19, 2023 8.810 9.460 8.542 9.280 24,823 +0.11(+1.20%)
May 18, 2023 9.260 9.350 8.660 9.170 5,474 -0.08(-0.86%)
May 17, 2023 8.720 9.385 8.600 9.250 27,805 +0.32(+3.58%)
May 16, 2023 9.210 9.510 8.610 8.930 18,559 -0.59(-6.20%)
May 15, 2023 9.030 9.880 9.030 9.520 22,517 -0.01(-0.10%)
May 12, 2023 10.30 10.40 8.300 9.530 128,834 -1.35(-12.41%)
May 11, 2023 10.70 11.36 10.24 10.88 132,718 +0.87(+8.69%)
May 10, 2023 9.980 10.87 9.870 10.01 92,252 +0.50(+5.26%)
May 09, 2023 9.890 10.25 9.510 9.510 15,094 -0.23(-2.36%)
May 08, 2023 9.250 9.954 9.250 9.740 15,651 +0.94(+10.68%)
May 05, 2023 9.500 10.20 8.700 8.800 18,490 -1.06(-10.75%)
May 04, 2023 11.30 11.45 9.300 9.860 95,955 -0.60(-5.75%)
May 03, 2023 10.49 10.58 9.750 10.46 22,198 +0.66(+6.75%)
May 02, 2023 10.10 10.10 9.210 9.800 14,344 -0.20(-2.00%)
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.