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 (%)
May 31, 2019 65.80 65.80 48.97 63.00 1,393 -1.40(-2.17%)
May 30, 2019 67.20 67.20 61.60 64.40 757 -4.14(-6.05%)
May 29, 2019 75.60 75.60 63.00 68.54 1,147 -1.46(-2.08%)
May 28, 2019 64.40 75.60 64.40 70.00 1,554 +5.54(+8.60%)
May 24, 2019 70.00 72.80 61.60 64.46 2,230 -5.54(-7.92%)
May 23, 2019 67.20 98.00 61.60 70.00 5,772 +4.79(+7.34%)
May 22, 2019 74.20 77.00 61.52 65.21 1,919 -7.59(-10.42%)
May 21, 2019 78.40 78.40 70.00 72.80 1,644 -2.80(-3.70%)
May 20, 2019 75.60 75.60 70.00 75.60 354 +2.83(+3.89%)
May 17, 2019 79.80 81.20 70.00 72.77 1,142 -9.27(-11.30%)
May 16, 2019 85.32 86.80 78.93 82.04 415 -3.28(-3.84%)
May 15, 2019 86.44 86.80 81.20 85.32 695 -1.12(-1.30%)
May 14, 2019 85.26 86.49 81.20 86.44 455 +5.24(+6.45%)
May 13, 2019 89.60 89.60 78.40 81.20 430 -5.60(-6.45%)
May 10, 2019 86.80 87.75 79.80 86.80 169 +1.85(+2.18%)
May 09, 2019 84.00 86.80 78.40 84.95 333 -1.85(-2.13%)
May 08, 2019 89.60 89.60 81.20 86.80 594 +0.00(+0.00%)
May 07, 2019 86.80 89.60 78.40 86.80 555 +0.00(+0.00%)
May 06, 2019 89.60 92.40 72.80 86.80 1,689 -2.24(-2.52%)
May 03, 2019 92.40 96.60 88.59 89.04 1,012 -5.18(-5.50%)
May 02, 2019 88.48 100.80 87.39 94.22 3,732 +4.59(+5.12%)
May 01, 2019 93.80 94.92 88.03 89.63 1,158 -2.77(-3.00%)
Apr 30, 2019 111.97 112.00 86.80 92.40 2,562 -14.59(-13.64%)
Apr 29, 2019 98.00 112.00 93.24 106.99 5,287 +10.14(+10.47%)
Apr 26, 2019 99.62 102.20 92.40 96.85 721 -1.71(-1.73%)
Apr 25, 2019 95.20 103.60 94.92 98.56 1,847 +3.36(+3.53%)
Apr 24, 2019 103.60 103.60 95.20 95.20 878 -7.84(-7.61%)
Apr 23, 2019 98.03 103.60 90.44 103.04 2,388 +2.24(+2.22%)
Apr 22, 2019 109.20 109.20 84.00 100.80 2,287 -8.40(-7.69%)
Apr 18, 2019 108.08 111.69 96.60 109.20 6,716 -2.46(-2.21%)
Apr 17, 2019 128.80 128.80 106.68 111.66 1,901 -17.11(-13.29%)
Apr 16, 2019 131.66 138.60 123.20 128.77 420 -2.83(-2.15%)
Apr 15, 2019 133.00 140.78 131.60 131.60 519 -1.34(-1.01%)
Apr 12, 2019 130.28 133.00 128.88 132.94 90 +2.60(+2.00%)
Apr 11, 2019 131.60 136.44 130.28 130.34 177 -1.26(-0.96%)
Apr 10, 2019 131.60 136.84 128.80 131.60 278 -2.77(-2.06%)
Apr 09, 2019 131.21 145.60 126.03 134.37 1,343 +5.52(+4.28%)
Apr 08, 2019 134.40 134.90 126.84 128.86 342 +0.03(+0.02%)
Apr 05, 2019 128.80 134.54 128.80 128.83 398 +0.70(+0.55%)
Apr 04, 2019 141.40 145.60 123.20 128.13 531 -9.63(-6.99%)
Apr 03, 2019 150.92 150.92 134.40 137.76 744 -9.83(-6.66%)
Apr 02, 2019 149.80 151.20 144.20 147.59 167 -3.33(-2.21%)
Apr 01, 2019 144.20 150.92 144.20 150.92 210 +10.92(+7.80%)
Mar 29, 2019 142.80 146.41 140.00 140.00 236 -1.09(-0.77%)
Mar 28, 2019 149.46 149.46 141.09 141.09 375 -8.37(-5.60%)
Mar 27, 2019 144.45 149.46 144.20 149.46 239 +6.66(+4.67%)
Mar 26, 2019 154.00 162.40 140.00 142.80 339 -8.99(-5.92%)
Mar 25, 2019 154.00 167.97 148.71 151.79 268 -1.46(-0.95%)
Mar 22, 2019 158.20 160.38 142.80 153.24 292 -3.70(-2.36%)
Mar 21, 2019 159.66 168.00 156.80 156.94 427 -2.72(-1.70%)
Mar 20, 2019 159.99 166.29 159.60 159.66 75 -6.78(-4.07%)
Mar 19, 2019 171.98 176.40 156.80 166.43 533 -9.97(-5.65%)
Mar 18, 2019 168.00 176.40 162.40 176.40 284 +7.56(+4.48%)
Mar 15, 2019 175.84 176.40 168.84 168.84 251 -7.20(-4.09%)
Mar 14, 2019 176.43 176.96 168.14 176.04 212 +1.20(+0.69%)
Mar 13, 2019 176.40 181.72 168.00 174.83 516 +4.03(+2.36%)
Mar 12, 2019 182.00 196.00 170.80 170.80 2,563 +5.60(+3.39%)
Mar 11, 2019 168.00 170.80 156.80 165.20 377 -2.80(-1.67%)
Mar 08, 2019 154.00 168.00 152.60 168.00 217 +14.00(+9.09%)
Mar 07, 2019 154.00 162.01 151.20 154.00 224 -3.39(-2.15%)
Mar 06, 2019 162.40 170.77 147.56 157.39 246 -5.01(-3.09%)
Mar 05, 2019 156.80 162.40 145.77 162.40 263 +5.54(+3.53%)
Mar 04, 2019 173.04 173.57 140.76 156.86 676 -11.14(-6.63%)
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.