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

Cemtrex Inc (NQ: CETX )

1.807 +0.117 (+6.90%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Sep 28, 2018 400.40 406.00 400.40 400.40 101 -5.60(-1.38%)
Sep 27, 2018 411.60 431.20 397.60 406.00 69 -5.60(-1.36%)
Sep 26, 2018 420.00 426.16 397.63 411.60 91 -28.00(-6.37%)
Sep 25, 2018 417.20 439.60 397.60 439.60 325 +25.20(+6.08%)
Sep 24, 2018 420.00 436.80 414.40 414.40 44 -8.40(-1.99%)
Sep 21, 2018 394.80 431.20 385.00 422.80 301 +19.60(+4.86%)
Sep 20, 2018 425.60 425.60 397.60 403.20 212 -8.40(-2.04%)
Sep 19, 2018 420.00 431.20 400.68 411.60 253 -11.20(-2.65%)
Sep 18, 2018 422.80 453.32 414.40 422.80 138 +0.00(+0.00%)
Sep 17, 2018 425.60 442.40 414.68 422.80 120 -8.40(-1.95%)
Sep 14, 2018 464.80 467.60 425.60 431.20 223 -16.80(-3.75%)
Sep 13, 2018 406.00 470.40 406.00 448.00 440 +39.20(+9.59%)
Sep 12, 2018 400.40 420.00 395.08 408.80 319 +5.60(+1.39%)
Sep 11, 2018 394.80 414.15 394.80 403.20 52 +8.40(+2.13%)
Sep 10, 2018 411.60 414.40 394.80 394.80 96 -19.60(-4.73%)
Sep 07, 2018 406.00 420.00 364.00 414.40 390 +8.40(+2.07%)
Sep 06, 2018 420.00 425.60 383.60 406.00 531 -22.40(-5.23%)
Sep 05, 2018 434.00 442.40 420.00 428.40 132 -2.80(-0.65%)
Sep 04, 2018 462.00 464.80 431.20 431.20 379 -30.80(-6.67%)
Aug 31, 2018 462.00 462.00 462.00 0 +0.00(+0.00%)
Aug 30, 2018 462.00 470.40 462.00 462.00 68 -2.80(-0.60%)
Aug 29, 2018 464.80 470.40 462.00 464.80 89 +2.80(+0.61%)
Aug 28, 2018 462.00 476.00 462.00 462.00 308 +0.00(+0.00%)
Aug 27, 2018 462.00 464.80 462.00 462.00 122 +0.00(+0.00%)
Aug 24, 2018 462.00 464.80 462.00 462.00 501 +0.00(+0.00%)
Aug 23, 2018 462.00 473.20 462.00 462.00 447 +0.00(+0.00%)
Aug 22, 2018 487.20 490.00 456.40 462.00 1,258 -47.60(-9.34%)
Aug 21, 2018 523.60 554.40 506.80 509.60 267 -16.80(-3.19%)
Aug 20, 2018 532.00 537.60 518.00 526.40 144 +0.00(+0.00%)
Aug 17, 2018 518.00 526.40 495.60 526.40 172 -14.00(-2.59%)
Aug 16, 2018 515.20 543.20 509.63 540.40 150 +22.40(+4.32%)
Aug 15, 2018 526.40 526.40 459.20 518.00 1,015 -50.40(-8.87%)
Aug 14, 2018 562.77 571.20 557.48 568.40 128 +16.80(+3.05%)
Aug 13, 2018 560.00 571.20 537.60 551.60 321 -14.00(-2.48%)
Aug 10, 2018 571.20 576.80 565.60 565.60 107 +0.00(+0.00%)
Aug 09, 2018 560.00 579.60 559.72 565.60 192 -2.80(-0.49%)
Aug 08, 2018 560.00 579.60 560.00 568.40 114 +8.40(+1.50%)
Aug 07, 2018 571.20 571.20 560.00 560.00 123 -11.20(-1.96%)
Aug 06, 2018 562.80 571.20 562.80 571.20 98 +8.40(+1.49%)
Aug 03, 2018 571.20 571.20 560.00 562.80 87 -5.60(-0.99%)
Aug 02, 2018 568.40 574.00 560.00 568.40 107 -2.80(-0.49%)
Aug 01, 2018 560.00 576.80 560.00 571.20 148 +8.40(+1.49%)
Jul 31, 2018 565.60 585.20 560.00 562.80 215 -11.20(-1.95%)
Jul 30, 2018 576.80 588.00 568.40 574.00 80 -5.60(-0.97%)
Jul 27, 2018 585.20 602.00 579.60 579.60 109 -22.40(-3.72%)
Jul 26, 2018 596.40 602.00 579.60 602.00 108 +0.00(+0.00%)
Jul 25, 2018 560.28 616.00 560.00 602.00 392 +39.20(+6.97%)
Jul 24, 2018 568.40 604.80 562.80 562.80 488 -30.80(-5.19%)
Jul 23, 2018 593.60 708.40 574.00 593.60 4,128 +28.00(+4.95%)
Jul 20, 2018 576.80 585.20 565.60 565.60 59 -8.40(-1.46%)
Jul 19, 2018 565.60 597.13 565.60 574.00 106 -4.76(-0.82%)
Jul 18, 2018 598.56 604.86 576.80 578.76 169 -20.44(-3.41%)
Jul 17, 2018 599.20 616.00 596.40 599.20 75 -5.60(-0.93%)
Jul 16, 2018 616.00 616.00 590.80 604.80 23 -2.77(-0.46%)
Jul 13, 2018 635.63 635.63 602.00 607.57 172 -25.23(-3.99%)
Jul 12, 2018 621.60 638.40 619.47 632.80 88 +11.20(+1.80%)
Jul 11, 2018 574.00 621.60 574.00 621.60 261 +44.80(+7.77%)
Jul 10, 2018 593.60 599.20 576.80 576.80 134 -11.20(-1.90%)
Jul 09, 2018 590.80 596.40 586.32 588.00 63 -2.80(-0.47%)
Jul 06, 2018 590.80 596.40 583.86 590.80 33 -5.60(-0.94%)
Jul 05, 2018 604.80 604.80 574.00 596.40 113 +0.00(+0.00%)
Jul 03, 2018 596.40 596.40 596.40 0 +5.60(+0.95%)
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.