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

Cemtrex Inc (NQ: CETX )

1.660 -0.500 (-23.15%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 25, 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 (%)
Sep 30, 2015 1006 1013 928.14 954.58 495 -27.83(-2.83%)
Sep 29, 2015 1002 1055 951.82 982.41 164 -11.13(-1.12%)
Sep 28, 2015 985.19 1099 957.36 993.54 421 +8.35(+0.85%)
Sep 25, 2015 974.06 1016 935.10 985.19 366 +22.26(+2.31%)
Sep 24, 2015 976.84 1029 932.32 962.93 228 -41.74(-4.15%)
Sep 23, 2015 1063 1099 957.36 1005 2,354 -200.38(-16.63%)
Sep 22, 2015 904.49 1375 865.52 1205 11,507 +233.77(+24.07%)
Sep 21, 2015 1013 1024 932.87 971.28 284 +94.62(+10.79%)
Sep 18, 2015 1010 1069 876.65 876.65 324 -200.38(-18.60%)
Sep 17, 2015 1046 1085 926.75 1077 655 -8.35(-0.77%)
Sep 16, 2015 1099 1127 1019 1085 326 +0.00(+0.00%)
Sep 15, 2015 1211 1211 851.61 1085 2,276 -125.24(-10.35%)
Sep 14, 2015 1113 1444 1085 1211 950 +178.12(+17.25%)
Sep 11, 2015 943.45 1049 918.40 1032 535 +97.40(+10.42%)
Sep 10, 2015 820.99 1021 777.86 935.10 1,433 +136.37(+17.07%)
Sep 09, 2015 715.24 798.73 712.46 798.73 704 +83.49(+11.67%)
Sep 08, 2015 695.76 720.80 673.49 715.24 74 +22.26(+3.21%)
Sep 04, 2015 714.68 692.98 692.98 692.98 90 +5.57(+0.81%)
Sep 03, 2015 667.93 692.98 656.79 687.41 109 +19.51(+2.92%)
Sep 02, 2015 667.93 667.93 629.24 667.90 37 -13.92(-2.04%)
Sep 01, 2015 765.33 769.34 654.01 681.82 127 +50.07(+7.93%)
Aug 31, 2015 679.06 679.06 617.86 631.75 39 -38.96(-5.81%)
Aug 28, 2015 662.36 692.98 640.10 670.71 20 +16.70(+2.55%)
Aug 27, 2015 662.92 662.92 634.81 654.01 58 +21.57(+3.41%)
Aug 26, 2015 637.31 637.31 615.05 632.44 37 -7.62(-1.19%)
Aug 25, 2015 648.45 665.14 628.94 640.07 57 +19.48(+3.14%)
Aug 24, 2015 662.36 709.67 603.92 620.59 46 -66.82(-9.72%)
Aug 21, 2015 659.58 765.33 659.58 687.41 50 +13.92(+2.07%)
Aug 20, 2015 701.32 706.89 673.49 673.49 31 -30.61(-4.35%)
Aug 19, 2015 709.67 736.39 704.11 704.11 37 +8.35(+1.20%)
Aug 18, 2015 704.11 720.80 679.06 695.76 62 +5.57(+0.81%)
Aug 17, 2015 751.42 756.98 667.93 690.19 399 -23.65(-3.31%)
Aug 14, 2015 679.06 798.73 654.01 713.85 661 +15.31(+2.19%)
Aug 13, 2015 709.67 743.07 695.78 698.54 84 -11.13(-1.57%)
Aug 12, 2015 782.03 782.03 698.54 709.67 94 -76.59(-9.74%)
Aug 11, 2015 779.28 793.16 779.25 786.26 21 -26.38(-3.25%)
Aug 10, 2015 804.13 812.64 787.60 812.64 23 +22.54(+2.85%)
Aug 07, 2015 790.10 790.10 790.10 790.10 3 +8.07(+1.03%)
Aug 06, 2015 776.47 807.08 776.47 782.03 11 +44.53(+6.04%)
Aug 05, 2015 793.16 793.16 726.37 737.50 47 +5.57(+0.76%)
Aug 04, 2015 751.42 804.30 723.59 731.94 67 -33.40(-4.36%)
Aug 03, 2015 784.82 798.73 751.42 765.33 118 -38.96(-4.84%)
Jul 31, 2015 793.19 815.43 793.16 804.30 71 +2.78(+0.35%)
Jul 30, 2015 851.61 896.83 795.95 801.51 184 +33.42(+4.35%)
Jul 29, 2015 751.42 804.18 751.42 768.09 55 -10.88(-1.40%)
Jul 28, 2015 801.54 811.53 778.97 778.97 4 -30.89(-3.81%)
Jul 27, 2015 758.99 809.86 758.99 809.86 17 +21.71(+2.75%)
Jul 24, 2015 793.14 793.14 765.33 788.15 20 -16.14(-2.01%)
Jul 23, 2015 751.70 823.78 751.42 804.30 27 +50.10(+6.64%)
Jul 22, 2015 812.64 824.33 745.85 754.20 284 -58.44(-7.19%)
Jul 21, 2015 829.34 829.34 812.64 812.64 22 -13.75(-1.66%)
Jul 20, 2015 865.52 897.58 823.78 826.39 129 -78.09(-8.63%)
Jul 17, 2015 879.44 943.42 857.17 904.49 82 +5.20(+0.58%)
Jul 16, 2015 872.76 974.06 843.26 899.28 300 +50.46(+5.94%)
Jul 15, 2015 840.48 851.61 840.48 848.82 10 +8.35(+0.99%)
Jul 14, 2015 876.65 876.65 840.48 840.48 60 -30.98(-3.55%)
Jul 13, 2015 1055 1055 857.17 871.45 57 -5.18(-0.59%)
Jul 10, 2015 857.17 879.41 857.17 876.63 104 +16.67(+1.94%)
Jul 09, 2015 882.78 882.78 856.20 859.96 30 -15.03(-1.72%)
Jul 08, 2015 868.30 880.83 865.52 874.99 5 -4.51(-0.51%)
Jul 07, 2015 876.65 885.00 868.30 879.49 28 -4.40(-0.50%)
Jul 06, 2015 887.79 887.79 868.30 883.89 43 -1.95(-0.22%)
Jul 02, 2015 882.22 885.84 885.84 885.84 52 +3.62(+0.41%)
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.