Cemtrex Inc (NQ: CETX )

4.190 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.930 4.990 4.675 4.780 36,955 -0.07(-1.44%)
Sep 28, 2023 4.730 5.250 4.730 4.850 31,893 +0.08(+1.68%)
Sep 27, 2023 5.000 5.340 4.700 4.770 34,359 -0.30(-5.92%)
Sep 26, 2023 6.000 6.190 5.020 5.070 73,477 -0.54(-9.63%)
Sep 25, 2023 6.370 5.690 5.500 5.610 127,526 -0.89(-13.76%)
Sep 22, 2023 6.160 7.420 6.150 6.505 942,055 +0.87(+15.34%)
Sep 21, 2023 6.500 6.500 5.230 5.640 226,348 -0.96(-14.55%)
Sep 20, 2023 6.210 7.290 5.750 6.600 778,620 +1.15(+21.10%)
Sep 19, 2023 4.800 5.970 4.800 5.450 270,768 +0.80(+17.20%)
Sep 18, 2023 4.810 4.980 4.562 4.650 16,265 -0.29(-5.87%)
Sep 15, 2023 5.080 5.100 4.810 4.940 13,818 +0.04(+0.82%)
Sep 14, 2023 4.770 5.100 4.630 4.900 34,915 +0.27(+5.83%)
Sep 13, 2023 4.650 4.800 4.600 4.630 11,322 +0.10(+2.21%)
Sep 12, 2023 4.780 4.869 4.500 4.530 17,384 -0.26(-5.43%)
Sep 11, 2023 4.940 4.940 4.700 4.790 29,704 -0.16(-3.23%)
Sep 08, 2023 5.050 5.178 4.750 4.950 72,760 +0.00(+0.00%)
Sep 07, 2023 4.570 5.190 4.570 4.950 79,541 +0.37(+8.08%)
Sep 06, 2023 4.910 4.960 4.580 4.580 14,706 -0.41(-8.22%)
Sep 05, 2023 4.950 5.100 4.930 4.990 9,574 -0.01(-0.19%)
Sep 01, 2023 5.010 5.210 4.900 4.999 17,483 +0.12(+2.44%)
Aug 31, 2023 4.990 5.200 4.770 4.880 16,129 -0.20(-3.94%)
Aug 30, 2023 4.980 5.230 4.760 5.080 10,639 +0.27(+5.61%)
Aug 29, 2023 4.730 5.052 4.530 4.810 35,236 -0.05(-0.93%)
Aug 28, 2023 5.600 5.640 4.580 4.855 33,469 -0.66(-12.04%)
Aug 25, 2023 5.500 5.690 5.300 5.519 45,626 +0.05(+0.90%)
Aug 24, 2023 5.530 5.870 5.210 5.470 67,276 -0.15(-2.67%)
Aug 23, 2023 5.590 6.210 5.390 5.620 59,826 +0.09(+1.71%)
Aug 22, 2023 5.570 5.710 5.310 5.525 18,647 -0.01(-0.27%)
Aug 21, 2023 5.710 5.870 5.340 5.540 28,114 +0.01(+0.18%)
Aug 18, 2023 4.970 5.580 4.800 5.530 39,112 +0.44(+8.54%)
Aug 17, 2023 4.910 5.330 4.768 5.095 28,665 +0.38(+7.94%)
Aug 16, 2023 4.590 5.060 4.590 4.720 38,994 +0.16(+3.51%)
Aug 15, 2023 4.940 4.940 4.430 4.560 23,723 -0.31(-6.37%)
Aug 14, 2023 4.950 5.440 4.670 4.870 38,115 -0.13(-2.60%)
Aug 11, 2023 5.380 5.478 4.730 5.000 33,392 -0.50(-9.09%)
Aug 10, 2023 5.970 5.970 5.160 5.500 15,594 -0.21(-3.68%)
Aug 09, 2023 6.000 6.061 5.510 5.710 15,786 -0.17(-2.81%)
Aug 08, 2023 6.040 6.285 5.801 5.875 12,305 -0.29(-4.78%)
Aug 07, 2023 6.310 6.725 6.120 6.170 19,950 -0.13(-2.06%)
Aug 04, 2023 6.730 6.730 6.300 6.300 9,171 -0.15(-2.33%)
Aug 03, 2023 6.140 7.000 6.005 6.450 16,980 +0.38(+6.26%)
Aug 02, 2023 6.420 6.420 5.950 6.070 16,226 -0.37(-5.75%)
Aug 01, 2023 6.900 6.910 6.390 6.440 26,543 -0.51(-7.34%)
Jul 31, 2023 6.900 7.170 6.721 6.950 14,787 -0.03(-0.43%)
Jul 28, 2023 6.795 7.059 6.722 6.980 6,554 +0.26(+3.87%)
Jul 27, 2023 7.212 7.212 6.600 6.720 31,222 -0.43(-6.04%)
Jul 26, 2023 7.076 7.640 7.040 7.152 3,563 +0.14(+2.02%)
Jul 25, 2023 7.190 7.550 7.010 7.010 4,748 -0.20(-2.77%)
Jul 24, 2023 7.500 7.500 7.182 7.210 4,427 +0.06(+0.84%)
Jul 21, 2023 7.730 7.730 6.900 7.150 19,845 -0.54(-7.04%)
Jul 20, 2023 7.780 7.830 7.550 7.691 9,987 -0.31(-3.86%)
Jul 19, 2023 7.940 8.000 7.700 8.000 8,038 +0.06(+0.76%)
Jul 18, 2023 8.195 8.310 7.925 7.940 2,403 -0.28(-3.41%)
Jul 17, 2023 8.220 8.390 8.070 8.220 10,290 +0.00(+0.00%)
Jul 14, 2023 8.390 8.545 8.120 8.220 3,896 -0.11(-1.32%)
Jul 13, 2023 8.430 8.533 8.158 8.330 8,425 +0.08(+0.97%)
Jul 12, 2023 8.710 8.810 8.200 8.250 18,695 -0.43(-4.95%)
Jul 11, 2023 8.730 8.903 8.630 8.680 7,989 +0.07(+0.81%)
Jul 10, 2023 8.400 8.720 8.246 8.610 11,319 +0.12(+1.41%)
Jul 07, 2023 8.460 8.730 8.310 8.490 11,673 +0.44(+5.47%)
Jul 06, 2023 8.040 8.250 7.680 8.050 12,866 +0.35(+4.55%)
Jul 05, 2023 7.410 7.780 7.310 7.700 11,836 +0.30(+4.05%)
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.