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

Cemtrex Inc (NQ: CETX )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2017 800.80 800.80 760.34 781.20 170 -16.80(-2.11%)
Nov 29, 2017 798.00 806.40 792.40 798.00 104 +0.00(+0.00%)
Nov 28, 2017 806.40 809.20 784.00 798.00 117 +0.00(+0.00%)
Nov 27, 2017 820.40 828.80 784.00 798.00 152 -19.60(-2.40%)
Nov 24, 2017 809.20 825.72 800.80 817.60 69 +10.56(+1.31%)
Nov 22, 2017 826.00 826.00 798.00 807.04 151 -18.96(-2.29%)
Nov 21, 2017 792.40 837.20 790.75 826.00 598 +44.80(+5.73%)
Nov 20, 2017 781.20 784.00 769.72 781.20 91 -2.80(-0.36%)
Nov 17, 2017 781.20 784.00 771.60 784.00 143 +8.40(+1.08%)
Nov 16, 2017 767.20 784.00 767.20 775.60 106 +8.40(+1.09%)
Nov 15, 2017 781.20 781.20 749.00 767.20 354 -16.80(-2.14%)
Nov 14, 2017 803.60 812.00 779.63 784.00 126 -28.00(-3.45%)
Nov 13, 2017 798.00 812.00 794.70 812.00 199 +11.20(+1.40%)
Nov 10, 2017 792.40 812.00 792.40 800.80 315 +14.00(+1.78%)
Nov 09, 2017 784.00 812.00 771.82 786.80 559 +8.40(+1.08%)
Nov 08, 2017 761.60 784.00 750.43 778.40 245 +25.17(+3.34%)
Nov 07, 2017 742.00 767.20 736.40 753.23 306 +8.43(+1.13%)
Nov 06, 2017 784.00 784.00 730.80 744.80 827 -33.60(-4.32%)
Nov 03, 2017 781.20 781.20 761.32 778.40 373 -14.00(-1.77%)
Nov 02, 2017 781.20 792.40 758.80 792.40 311 +11.20(+1.43%)
Nov 01, 2017 798.00 799.46 775.60 781.20 368 -19.60(-2.45%)
Oct 31, 2017 823.20 826.00 795.20 800.80 115 -23.80(-2.89%)
Oct 30, 2017 828.80 845.60 817.60 824.60 251 -9.80(-1.17%)
Oct 27, 2017 789.60 837.20 772.80 834.40 547 +47.60(+6.05%)
Oct 26, 2017 823.20 823.20 784.00 786.80 226 -33.60(-4.10%)
Oct 25, 2017 837.42 837.42 798.00 820.40 157 -16.80(-2.01%)
Oct 24, 2017 840.00 873.60 826.00 837.20 412 +5.60(+0.67%)
Oct 23, 2017 823.20 835.83 798.00 831.60 259 +14.00(+1.71%)
Oct 20, 2017 806.40 817.60 798.00 817.60 141 +8.40(+1.04%)
Oct 19, 2017 828.80 836.86 806.40 809.20 129 -16.80(-2.03%)
Oct 18, 2017 814.80 845.54 795.20 826.00 174 +5.60(+0.68%)
Oct 17, 2017 786.80 820.40 775.60 820.40 425 +30.80(+3.90%)
Oct 16, 2017 798.00 807.60 784.00 789.60 302 -2.80(-0.35%)
Oct 13, 2017 792.40 812.00 792.40 792.40 304 -16.80(-2.08%)
Oct 12, 2017 814.80 817.60 803.60 809.20 73 -8.40(-1.03%)
Oct 11, 2017 834.40 834.85 816.45 817.60 212 -5.60(-0.68%)
Oct 10, 2017 803.60 828.80 803.60 823.20 328 +19.60(+2.44%)
Oct 09, 2017 820.40 820.40 798.00 803.60 218 -11.20(-1.37%)
Oct 06, 2017 840.00 851.20 800.80 814.80 457 -29.18(-3.46%)
Oct 05, 2017 798.00 851.20 798.00 843.98 463 +40.40(+5.03%)
Oct 04, 2017 792.40 807.52 792.40 803.57 431 +11.17(+1.41%)
Oct 03, 2017 792.40 834.40 792.40 792.40 296 -5.60(-0.70%)
Oct 02, 2017 837.20 837.20 798.00 798.00 301 -39.20(-4.68%)
Sep 29, 2017 840.00 851.20 834.40 837.20 120 -5.60(-0.66%)
Sep 28, 2017 859.60 859.60 841.40 842.80 127 -11.20(-1.31%)
Sep 27, 2017 859.60 868.00 842.80 854.00 301 -8.40(-0.97%)
Sep 26, 2017 890.40 902.33 859.60 862.40 476 -36.40(-4.05%)
Sep 25, 2017 893.20 921.20 890.40 898.80 333 -2.80(-0.31%)
Sep 22, 2017 898.80 901.60 887.82 901.60 131 +2.80(+0.31%)
Sep 21, 2017 912.80 918.40 898.35 898.80 148 -25.20(-2.73%)
Sep 20, 2017 901.60 932.40 899.92 924.00 221 +16.80(+1.85%)
Sep 19, 2017 896.00 924.00 887.60 907.20 248 +2.80(+0.31%)
Sep 18, 2017 946.40 952.00 898.80 904.40 440 -33.60(-3.58%)
Sep 15, 2017 904.40 977.20 896.28 938.00 1,094 +44.80(+5.02%)
Sep 14, 2017 884.80 915.60 882.00 893.20 201 +8.40(+0.95%)
Sep 13, 2017 898.80 929.60 879.20 884.80 935 +5.60(+0.64%)
Sep 12, 2017 870.80 890.40 859.60 879.20 167 +14.00(+1.62%)
Sep 11, 2017 887.60 910.00 856.80 865.20 362 -16.80(-1.90%)
Sep 08, 2017 848.40 884.80 842.80 882.00 393 +30.80(+3.62%)
Sep 07, 2017 882.00 884.80 842.80 851.20 254 -30.80(-3.49%)
Sep 06, 2017 865.20 904.40 865.20 882.00 473 +8.40(+0.96%)
Sep 05, 2017 840.00 882.00 831.60 873.60 639 +33.60(+4.00%)
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.