Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2019 168.00 173.60 162.40 165.20 558 -2.10(-1.26%)
Feb 27, 2019 171.08 174.83 162.40 167.30 732 -5.74(-3.32%)
Feb 26, 2019 180.96 183.57 173.04 173.04 335 -5.60(-3.13%)
Feb 25, 2019 205.80 207.20 168.00 178.64 1,635 -17.36(-8.86%)
Feb 22, 2019 212.80 212.80 190.40 196.00 562 -8.40(-4.11%)
Feb 21, 2019 218.40 218.40 198.80 204.40 614 -7.73(-3.64%)
Feb 20, 2019 240.80 240.80 201.60 212.13 1,948 -23.07(-9.81%)
Feb 19, 2019 238.00 243.60 231.00 235.20 391 -2.80(-1.18%)
Feb 15, 2019 243.60 243.60 235.20 238.00 532 +5.57(+2.40%)
Feb 14, 2019 260.40 268.69 224.17 232.43 833 -22.37(-8.78%)
Feb 13, 2019 260.40 277.20 249.20 254.80 2,044 +5.63(+2.26%)
Feb 12, 2019 240.80 260.40 236.35 249.17 956 +15.60(+6.68%)
Feb 11, 2019 238.00 238.00 227.50 233.58 383 +6.78(+2.99%)
Feb 08, 2019 229.60 238.00 224.00 226.80 527 +0.00(+0.00%)
Feb 07, 2019 238.00 260.40 221.20 226.80 2,231 -33.57(-12.89%)
Feb 06, 2019 215.60 282.80 210.00 260.37 4,174 +53.17(+25.66%)
Feb 05, 2019 215.60 215.60 187.60 207.20 328 -1.40(-0.67%)
Feb 04, 2019 207.26 215.57 201.60 208.60 463 +9.80(+4.93%)
Feb 01, 2019 198.80 210.00 193.20 198.80 273 +6.33(+3.29%)
Jan 31, 2019 207.20 211.04 184.80 192.47 382 -14.73(-7.11%)
Jan 30, 2019 212.80 215.60 207.20 207.20 198 -5.60(-2.63%)
Jan 29, 2019 224.00 224.00 210.00 212.80 319 -25.20(-10.59%)
Jan 28, 2019 235.20 238.00 232.40 238.00 234 +2.80(+1.19%)
Jan 25, 2019 221.20 252.00 221.20 235.20 1,254 +25.20(+12.00%)
Jan 24, 2019 212.80 221.20 210.00 210.00 67 -8.40(-3.85%)
Jan 23, 2019 220.47 221.20 211.96 218.40 82 +8.40(+4.00%)
Jan 22, 2019 224.00 224.00 210.00 210.00 150 -14.00(-6.25%)
Jan 18, 2019 224.00 226.80 207.20 224.00 165 +5.57(+2.55%)
Jan 17, 2019 224.00 246.37 198.80 218.43 973 +8.34(+3.97%)
Jan 16, 2019 204.40 229.60 198.80 210.08 172 -11.12(-5.03%)
Jan 15, 2019 202.22 221.20 193.82 221.20 150 +18.98(+9.39%)
Jan 14, 2019 232.40 232.40 197.40 202.22 201 -2.18(-1.07%)
Jan 11, 2019 190.40 212.80 190.40 204.40 420 +15.40(+8.15%)
Jan 10, 2019 207.20 207.20 184.80 189.00 151 -12.38(-6.15%)
Jan 09, 2019 193.90 211.57 182.59 201.38 137 +2.55(+1.28%)
Jan 08, 2019 210.78 218.40 182.56 198.83 157 -7.78(-3.77%)
Jan 07, 2019 201.60 224.00 196.00 206.61 159 +3.61(+1.78%)
Jan 04, 2019 193.20 214.76 193.20 203.00 196 +15.40(+8.21%)
Jan 03, 2019 178.92 194.60 174.05 187.60 14 +8.46(+4.72%)
Jan 02, 2019 168.00 196.00 168.00 179.14 256 +19.54(+12.25%)
Dec 31, 2018 168.00 168.00 154.00 159.60 503 -8.40(-5.00%)
Dec 28, 2018 165.20 182.00 151.20 168.00 392 -0.56(-0.33%)
Dec 27, 2018 169.32 179.20 168.00 168.56 166 -8.46(-4.78%)
Dec 26, 2018 198.80 221.20 168.00 177.02 781 -30.18(-14.57%)
Dec 24, 2018 201.60 218.40 198.80 207.20 115 -9.80(-4.52%)
Dec 21, 2018 224.00 232.40 198.80 217.00 159 -7.00(-3.12%)
Dec 20, 2018 210.00 238.00 210.00 224.00 159 +3.36(+1.52%)
Dec 19, 2018 210.00 232.40 193.28 220.64 249 +19.04(+9.44%)
Dec 18, 2018 210.00 210.00 190.43 201.60 450 -14.00(-6.49%)
Dec 17, 2018 223.86 224.00 205.52 215.60 220 -14.00(-6.10%)
Dec 14, 2018 229.60 232.40 201.60 229.60 519 +2.80(+1.23%)
Dec 13, 2018 238.00 263.20 224.00 226.80 247 -19.46(-7.90%)
Dec 12, 2018 235.23 266.00 235.23 246.26 288 +1.65(+0.68%)
Dec 11, 2018 235.20 253.37 235.20 244.61 176 +3.84(+1.59%)
Dec 10, 2018 254.80 257.57 235.23 240.77 156 -25.23(-9.48%)
Dec 07, 2018 254.80 274.40 246.40 266.00 234 +11.56(+4.54%)
Dec 06, 2018 261.80 280.00 235.14 254.44 149 -5.96(-2.29%)
Dec 04, 2018 260.40 271.60 240.80 260.40 90 -2.52(-0.96%)
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.