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 (%)
Aug 31, 2017 789.60 831.60 789.60 817.60 257 +19.60(+2.46%)
Aug 30, 2017 789.60 800.80 786.80 798.00 271 +8.40(+1.06%)
Aug 29, 2017 806.40 806.40 784.00 789.60 244 -19.60(-2.42%)
Aug 28, 2017 806.40 812.00 800.80 809.20 206 +5.60(+0.70%)
Aug 25, 2017 823.20 786.80 803.60 343 +16.80(+2.14%)
Aug 24, 2017 770.00 789.60 764.40 786.80 258 +19.60(+2.55%)
Aug 23, 2017 770.00 778.40 758.52 767.20 280 -5.60(-0.72%)
Aug 22, 2017 784.00 803.77 758.80 772.80 448 -19.60(-2.47%)
Aug 21, 2017 817.60 817.60 761.60 792.40 623 -14.00(-1.74%)
Aug 18, 2017 812.00 848.40 800.80 806.40 628 +16.80(+2.13%)
Aug 17, 2017 845.60 849.86 758.80 789.60 1,542 -64.40(-7.54%)
Aug 16, 2017 884.80 886.59 842.80 854.00 1,113 -42.00(-4.69%)
Aug 15, 2017 924.00 933.52 873.60 896.00 864 -5.60(-0.62%)
Aug 14, 2017 966.00 985.60 882.00 901.60 2,335 -56.00(-5.85%)
Aug 11, 2017 924.00 980.00 893.20 957.60 1,225 +64.40(+7.21%)
Aug 10, 2017 887.60 902.66 870.80 893.20 244 +14.00(+1.59%)
Aug 09, 2017 896.00 903.06 868.00 879.20 191 -8.40(-0.95%)
Aug 08, 2017 890.40 915.57 883.88 887.60 211 +19.60(+2.26%)
Aug 07, 2017 876.40 904.40 868.00 868.00 278 -11.20(-1.27%)
Aug 04, 2017 879.20 890.40 872.79 879.20 225 -5.60(-0.63%)
Aug 03, 2017 907.20 907.20 879.20 884.80 231 -16.80(-1.86%)
Aug 02, 2017 912.80 918.40 890.40 901.60 204 -5.60(-0.62%)
Aug 01, 2017 935.20 957.60 901.60 907.20 414 -28.00(-2.99%)
Jul 31, 2017 935.20 957.60 926.80 935.20 199 +2.80(+0.30%)
Jul 28, 2017 943.60 949.20 926.80 932.40 130 -2.80(-0.30%)
Jul 27, 2017 946.40 960.40 926.80 935.20 317 -5.60(-0.60%)
Jul 26, 2017 971.60 977.20 940.80 940.80 513 -25.20(-2.61%)
Jul 25, 2017 985.60 1002 963.20 966.00 206 -22.40(-2.27%)
Jul 24, 2017 982.80 994.03 980.00 988.40 151 +5.60(+0.57%)
Jul 21, 2017 1008 1008 973.28 982.80 263 -22.40(-2.23%)
Jul 20, 2017 1012 982.80 1005 182 +14.00(+1.41%)
Jul 19, 2017 999.60 1011 954.80 991.20 216 -8.40(-0.84%)
Jul 18, 2017 1002 1002 968.58 999.60 121 +8.40(+0.85%)
Jul 17, 2017 985.60 1002 977.20 991.20 245 +11.20(+1.14%)
Jul 14, 2017 999.60 1005 966.00 980.00 201 -5.60(-0.57%)
Jul 13, 2017 1002 1008 985.60 985.60 124 -11.20(-1.12%)
Jul 12, 2017 991.20 1039 987.00 996.80 264 +19.60(+2.01%)
Jul 11, 2017 988.40 991.20 974.40 977.20 197 -5.60(-0.57%)
Jul 10, 2017 985.60 1007 970.93 982.80 110 -5.60(-0.57%)
Jul 07, 2017 977.20 1008 970.37 988.40 154 -2.80(-0.28%)
Jul 06, 2017 1022 980.00 991.20 129 -30.80(-3.01%)
Jul 05, 2017 1011 1033 994.00 1022 439 +11.20(+1.11%)
Jul 03, 2017 999.60 1025 996.80 1011 137 +2.80(+0.28%)
Jun 30, 2017 1005 1022 982.80 1008 180 +8.40(+0.84%)
Jun 29, 2017 999.60 1030 980.78 999.60 304 -7.00(-0.70%)
Jun 28, 2017 1005 1019 996.80 1007 222 -9.80(-0.96%)
Jun 27, 2017 994.00 1033 980.00 1016 315 +28.00(+2.83%)
Jun 26, 2017 980.00 994.00 957.60 988.40 263 -5.60(-0.56%)
Jun 23, 2017 963.20 994.00 938.00 994.00 277 +28.00(+2.90%)
Jun 22, 2017 938.00 966.00 924.00 966.00 305 +28.00(+2.99%)
Jun 21, 2017 926.80 943.60 896.00 938.00 230 +11.20(+1.21%)
Jun 20, 2017 921.20 943.60 904.99 926.80 130 +5.60(+0.61%)
Jun 19, 2017 918.40 938.00 896.00 921.20 390 -2.80(-0.30%)
Jun 16, 2017 901.60 938.00 901.60 924.00 256 +22.40(+2.48%)
Jun 15, 2017 929.60 929.60 896.00 901.60 421 -30.80(-3.30%)
Jun 14, 2017 963.20 963.20 929.60 932.40 333 -19.60(-2.06%)
Jun 13, 2017 954.80 974.40 940.80 952.00 388 -2.80(-0.29%)
Jun 12, 2017 1011 1011 952.00 954.80 512 -44.80(-4.48%)
Jun 09, 2017 996.80 1028 994.00 999.60 241 -2.80(-0.28%)
Jun 08, 2017 994.00 1016 994.00 1002 174 +8.40(+0.85%)
Jun 07, 2017 1008 1015 980.00 994.00 275 -16.80(-1.66%)
Jun 06, 2017 999.60 1036 994.00 1011 366 +2.80(+0.28%)
Jun 05, 2017 1030 1044 999.60 1008 586 -33.60(-3.23%)
Jun 02, 2017 1011 1042 999.60 1042 562 +42.00(+4.20%)
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.