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

Cemtrex Inc (NQ: CETX )

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 8.330 8.690 7.930 8.230 17,711 -0.22(-2.55%)
Mar 30, 2023 8.400 8.500 8.160 8.445 5,279 +0.06(+0.66%)
Mar 29, 2023 8.350 8.800 8.350 8.390 10,591 +0.25(+3.01%)
Mar 28, 2023 7.404 8.350 7.404 8.145 18,651 +0.38(+4.96%)
Mar 27, 2023 8.550 8.550 7.460 7.760 31,491 -0.80(-9.35%)
Mar 24, 2023 10.10 10.10 8.550 8.560 40,626 -1.38(-13.88%)
Mar 23, 2023 8.250 9.950 8.240 9.940 101,695 +1.35(+15.72%)
Mar 22, 2023 9.010 9.105 8.400 8.590 34,343 -0.19(-2.16%)
Mar 21, 2023 8.010 9.000 8.010 8.780 32,980 +0.98(+12.56%)
Mar 20, 2023 7.970 8.125 7.700 7.800 6,463 -0.17(-2.13%)
Mar 17, 2023 8.230 8.360 7.860 7.970 19,605 -0.32(-3.86%)
Mar 16, 2023 8.070 8.310 7.700 8.290 6,013 +0.32(+4.02%)
Mar 15, 2023 8.220 8.400 7.970 7.970 14,936 -0.83(-9.43%)
Mar 14, 2023 8.840 9.100 8.410 8.800 14,409 +0.31(+3.65%)
Mar 13, 2023 7.940 8.490 7.910 8.490 10,853 +0.38(+4.69%)
Mar 10, 2023 8.550 8.810 7.700 8.110 43,592 +0.03(+0.37%)
Mar 09, 2023 9.160 9.189 8.020 8.080 33,394 -1.35(-14.27%)
Mar 08, 2023 8.930 9.425 8.700 9.425 11,233 +0.27(+2.89%)
Mar 07, 2023 8.180 9.160 8.180 9.160 13,316 +0.67(+7.89%)
Mar 06, 2023 8.750 8.750 8.400 8.490 15,935 -0.16(-1.85%)
Mar 03, 2023 8.400 8.690 8.030 8.650 26,959 +0.62(+7.72%)
Mar 02, 2023 8.130 8.130 7.650 8.030 14,805 -0.25(-3.02%)
Mar 01, 2023 7.860 8.570 7.860 8.280 18,851 +0.19(+2.29%)
Feb 28, 2023 7.620 8.165 7.610 8.094 10,616 +0.47(+6.22%)
Feb 27, 2023 7.500 7.804 7.500 7.620 6,386 +0.12(+1.60%)
Feb 24, 2023 7.340 7.700 7.276 7.500 15,513 -0.01(-0.13%)
Feb 23, 2023 7.650 7.780 7.300 7.510 27,104 -0.29(-3.72%)
Feb 22, 2023 7.620 7.850 7.470 7.800 10,304 -0.05(-0.64%)
Feb 21, 2023 8.190 8.227 7.650 7.850 31,629 -0.48(-5.76%)
Feb 17, 2023 8.500 8.550 7.910 8.330 49,725 -0.29(-3.36%)
Feb 16, 2023 8.480 9.060 8.370 8.620 50,150 -0.32(-3.58%)
Feb 15, 2023 8.870 9.470 8.213 8.940 171,345 -1.29(-12.61%)
Feb 14, 2023 10.63 11.37 9.910 10.23 209,651 -0.77(-7.00%)
Feb 13, 2023 12.70 13.60 10.51 11.00 701,160 -1.60(-12.70%)
Feb 10, 2023 10.11 14.46 9.416 12.60 1,086,618 +2.35(+22.93%)
Feb 09, 2023 9.690 11.13 9.300 10.25 408,520 +0.72(+7.56%)
Feb 08, 2023 10.07 10.07 9.110 9.530 97,124 -0.46(-4.60%)
Feb 07, 2023 10.27 11.15 9.550 9.990 169,870 -0.02(-0.20%)
Feb 06, 2023 9.890 11.32 8.990 10.01 397,006 +0.22(+2.25%)
Feb 03, 2023 9.160 10.94 9.160 9.790 168,752 -0.11(-1.11%)
Feb 02, 2023 9.970 11.53 8.930 9.900 835,191 -1.90(-16.10%)
Feb 01, 2023 6.870 12.39 6.870 11.80 1,260,672 +4.79(+68.33%)
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%)
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.