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 (%)
May 29, 2020	33.22	33.43	30.05	33.15	20,562	+0.60(+1.83%)
May 28, 2020	31.15	33.25	30.45	32.55	38,233	+2.27(+7.51%)
May 27, 2020	29.36	30.76	28.09	30.27	16,931	+0.88(+2.98%)
May 26, 2020	28.18	29.57	28.18	29.40	13,562	+1.48(+5.30%)
May 22, 2020	28.34	28.55	27.65	27.92	5,940	-0.45(-1.59%)
May 21, 2020	28.18	28.52	27.30	28.37	8,179	+0.47(+1.69%)
May 20, 2020	28.07	28.13	27.30	27.90	15,354	-0.45(-1.59%)
May 19, 2020	29.40	29.40	26.95	28.35	20,557	-0.73(-2.53%)
May 18, 2020	29.75	31.15	28.70	29.09	32,414	+0.39(+1.34%)
May 15, 2020	29.75	30.62	28.35	28.70	17,491	-1.05(-3.53%)
May 14, 2020	29.75	30.45	27.65	29.75	39,676	-0.88(-2.86%)
May 13, 2020	36.75	40.95	27.58	30.62	266,784	+2.45(+8.70%)
May 12, 2020	28.00	28.66	27.30	28.18	11,068	+0.14(+0.51%)
May 11, 2020	28.70	29.02	26.67	28.03	20,282	-0.41(-1.44%)
May 08, 2020	28.00	29.05	26.60	28.44	7,020	+0.48(+1.70%)
May 07, 2020	29.40	29.40	26.95	27.96	14,057	-0.91(-3.14%)
May 06, 2020	30.80	32.16	27.65	28.87	36,692	-3.77(-11.54%)
May 05, 2020	30.80	34.65	28.35	32.64	60,044	+2.89(+9.71%)
May 04, 2020	29.75	30.45	28.00	29.75	17,795	+1.05(+3.66%)

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.