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

Cemtrex Inc (NQ: CETX )

3.140 +0.020 (+0.64%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 22, 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 (%)
Jun 30, 2022 9.674 10.43 9.625 9.755 4,617 -0.22(-2.18%)
Jun 29, 2022 9.643 10.54 9.489 9.972 15,111 +0.45(+4.74%)
Jun 28, 2022 9.870 10.43 9.485 9.520 9,220 -0.32(-3.24%)
Jun 27, 2022 10.07 10.24 9.548 9.838 17,205 -0.80(-7.56%)
Jun 24, 2022 10.15 11.40 9.975 10.64 41,650 +0.60(+5.96%)
Jun 23, 2022 10.32 10.61 9.905 10.04 3,718 -0.37(-3.56%)
Jun 22, 2022 10.48 11.07 9.982 10.42 11,935 -0.43(-4.00%)
Jun 21, 2022 9.649 10.85 9.418 10.85 8,389 +0.35(+3.33%)
Jun 17, 2022 10.15 10.50 9.555 10.50 4,746 +0.00(+0.00%)
Jun 16, 2022 9.835 10.50 9.100 10.50 18,524 +0.04(+0.33%)
Jun 15, 2022 11.20 11.20 9.800 10.46 13,391 +0.22(+2.12%)
Jun 14, 2022 11.90 11.90 9.275 10.25 10,473 +0.79(+8.40%)
Jun 13, 2022 10.59 10.59 9.191 9.454 12,255 -0.81(-7.88%)
Jun 10, 2022 10.85 10.85 10.20 10.26 6,090 -0.24(-2.27%)
Jun 09, 2022 10.85 10.85 10.28 10.50 4,611 -0.51(-4.67%)
Jun 08, 2022 10.74 11.20 10.52 11.01 8,268 +0.51(+4.87%)
Jun 07, 2022 11.55 11.55 10.50 10.50 13,522 -0.03(-0.30%)
Jun 06, 2022 10.66 11.55 10.15 10.54 11,612 +0.00(+0.00%)
Jun 03, 2022 10.15 11.55 9.835 10.54 8,067 +0.07(+0.67%)
Jun 02, 2022 10.07 11.90 9.611 10.46 14,260 +0.56(+5.65%)
Jun 01, 2022 10.66 10.85 9.513 9.905 7,349 -0.51(-4.87%)
May 31, 2022 10.85 11.20 9.450 10.41 12,051 +0.13(+1.26%)
May 27, 2022 10.15 10.50 9.849 10.28 8,044 +0.48(+4.89%)
May 26, 2022 10.50 10.67 9.688 9.803 4,919 -0.38(-3.71%)
May 25, 2022 9.201 10.85 9.201 10.18 8,183 +1.06(+11.63%)
May 24, 2022 9.450 10.27 9.100 9.121 11,520 -1.17(-11.36%)
May 23, 2022 10.23 11.20 10.18 10.29 2,554 -0.28(-2.65%)
May 20, 2022 11.20 11.55 10.50 10.57 2,420 -0.65(-5.83%)
May 19, 2022 10.99 11.70 10.91 11.22 2,211 +0.32(+2.89%)
May 18, 2022 11.25 11.55 10.91 10.91 5,038 -0.12(-1.05%)
May 17, 2022 10.17 11.35 10.17 11.03 5,123 +0.11(+0.99%)
May 16, 2022 10.85 11.20 10.68 10.92 4,290 +0.26(+2.46%)
May 13, 2022 10.48 11.20 10.32 10.65 9,372 +0.49(+4.82%)
May 12, 2022 9.957 10.50 9.450 10.16 4,615 -0.34(-3.20%)
May 11, 2022 11.09 11.09 9.559 10.50 10,580 -0.35(-3.23%)
May 10, 2022 9.800 11.95 9.800 10.85 23,491 +0.97(+9.81%)
May 09, 2022 11.20 11.20 9.475 9.880 19,596 -1.17(-10.61%)
May 06, 2022 11.90 12.14 10.68 11.05 18,592 -0.79(-6.68%)
May 05, 2022 12.60 13.16 11.78 11.84 19,692 -0.82(-6.49%)
May 04, 2022 14.00 14.70 11.57 12.67 82,563 -0.64(-4.79%)
May 03, 2022 13.65 14.86 13.30 13.30 27,639 -1.14(-7.92%)
May 02, 2022 13.65 20.81 13.04 14.45 163,658 +1.13(+8.46%)
Apr 29, 2022 14.70 14.70 13.11 13.32 4,629 -0.34(-2.49%)
Apr 28, 2022 14.18 15.03 12.60 13.66 24,896 -0.31(-2.25%)
Apr 27, 2022 14.00 14.53 13.82 13.98 3,026 +0.15(+1.09%)
Apr 26, 2022 16.80 16.80 13.65 13.82 11,906 -1.59(-10.29%)
Apr 25, 2022 16.80 16.80 15.10 15.41 6,510 -1.39(-8.27%)
Apr 22, 2022 18.20 18.20 16.80 16.80 4,132 -1.23(-6.83%)
Apr 21, 2022 18.20 19.25 17.54 18.03 4,374 -0.52(-2.81%)
Apr 20, 2022 18.60 19.25 18.23 18.55 1,571 -0.59(-3.09%)
Apr 19, 2022 18.20 19.14 18.20 19.14 2,741 +0.60(+3.25%)
Apr 18, 2022 20.30 20.30 17.92 18.54 4,740 -1.41(-7.05%)
Apr 14, 2022 20.39 21.21 19.25 19.95 6,763 -0.70(-3.39%)
Apr 13, 2022 20.56 21.00 20.34 20.65 2,717 +0.14(+0.68%)
Apr 12, 2022 21.00 21.35 20.30 20.51 2,809 +0.05(+0.22%)
Apr 11, 2022 20.65 21.62 20.30 20.46 5,565 -0.52(-2.47%)
Apr 08, 2022 21.97 22.39 20.65 20.98 4,399 -0.43(-1.99%)
Apr 07, 2022 22.05 23.80 21.41 21.41 3,806 -0.99(-4.42%)
Apr 06, 2022 21.35 23.10 21.04 22.40 6,895 +0.88(+4.10%)
Apr 05, 2022 22.40 22.40 21.35 21.52 3,611 -0.61(-2.74%)
Apr 04, 2022 21.70 22.61 21.70 22.12 5,059 +0.42(+1.95%)
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.