Indicators

Cemtrex Inc (NQ: CETX )

0.2813 -0.0001 (-0.04%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	47.25	50.05	43.75	49.70	16,134	+1.75(+3.65%)
Feb 27, 2020	51.45	51.80	47.25	47.95	19,310	-5.95(-11.04%)
Feb 26, 2020	52.85	64.75	51.45	53.90	38,474	-2.10(-3.75%)
Feb 25, 2020	54.95	57.40	50.40	56.00	47,795	-1.05(-1.84%)
Feb 24, 2020	63.00	71.75	54.25	57.05	314,559	+8.40(+17.27%)
Feb 21, 2020	50.05	51.08	47.25	48.65	64,797	-2.10(-4.14%)
Feb 20, 2020	56.70	58.45	49.70	50.75	36,823	-10.15(-16.67%)
Feb 19, 2020	65.80	67.20	54.60	60.90	142,028	+7.00(+12.99%)
Feb 18, 2020	57.75	57.75	49.00	53.90	48,140	+8.05(+17.56%)
Feb 14, 2020	43.75	50.75	43.05	45.85	40,374	+3.15(+7.38%)
Feb 13, 2020	45.15	45.15	42.00	42.70	10,201	-2.45(-5.43%)
Feb 12, 2020	40.25	45.50	39.90	45.15	26,744	+4.20(+10.26%)
Feb 11, 2020	43.05	43.05	39.55	40.95	18,008	-0.35(-0.85%)
Feb 10, 2020	44.45	44.80	40.60	41.30	22,508	-1.40(-3.28%)
Feb 07, 2020	44.45	44.45	41.65	42.70	16,897	-1.75(-3.94%)
Feb 06, 2020	45.15	46.55	43.05	44.45	12,638	-2.10(-4.51%)
Feb 05, 2020	54.95	61.25	44.10	46.55	107,169	+1.05(+2.31%)
Feb 04, 2020	46.55	47.25	41.30	45.50	11,412	-0.70(-1.52%)

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.