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

Cemtrex Inc (NQ: CETX )

1.600 -0.180 (-10.11%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 30, 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 (%)
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%)
Jul 01, 2015 895.47 923.02 882.22 882.22 209 +4.45(+0.51%)
Jun 30, 2015 940.66 1071 840.48 877.77 224 -176.16(-16.71%)
Jun 29, 2015 985.19 1071 985.19 1054 57 -9.19(-0.86%)
Jun 26, 2015 1085 1085 1041 1063 90 -22.26(-2.05%)
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.