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

Cemtrex Inc (NQ: CETX )

3.030 -0.170 (-5.31%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 17, 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 (%)
Jun 30, 2020 57.75 58.80 56.35 57.40 16,279 -1.40(-2.38%)
Jun 29, 2020 58.10 60.55 56.35 58.80 21,433 +0.00(+0.00%)
Jun 26, 2020 60.90 62.30 56.35 58.80 36,891 -3.15(-5.08%)
Jun 25, 2020 56.70 66.50 56.00 61.95 69,137 +5.95(+10.63%)
Jun 24, 2020 56.70 59.15 53.55 56.00 45,424 -1.75(-3.03%)
Jun 23, 2020 62.30 62.30 56.35 57.75 54,799 -3.15(-5.17%)
Jun 22, 2020 63.00 63.35 58.80 60.90 39,488 -3.50(-5.43%)
Jun 19, 2020 67.90 69.30 61.95 64.40 71,351 -5.60(-8.00%)
Jun 18, 2020 70.00 71.05 67.20 70.00 44,325 -3.50(-4.76%)
Jun 17, 2020 75.95 76.30 72.10 73.50 46,160 -2.80(-3.67%)
Jun 16, 2020 79.10 80.50 72.80 76.30 56,668 -1.05(-1.36%)
Jun 15, 2020 76.65 78.75 68.95 77.35 55,106 -1.75(-2.21%)
Jun 12, 2020 78.05 80.50 71.05 79.10 72,757 +8.40(+11.88%)
Jun 11, 2020 72.10 78.40 69.65 70.70 98,046 -9.80(-12.17%)
Jun 10, 2020 94.50 96.25 77.35 80.50 332,985 -28.35(-26.05%)
Jun 09, 2020 77.00 131.25 75.25 108.85 1,119,390 +37.80(+53.20%)
Jun 08, 2020 71.40 75.60 68.95 71.05 84,881 -2.45(-3.33%)
Jun 05, 2020 77.00 78.75 66.50 73.50 177,814 -1.75(-2.33%)
Jun 04, 2020 66.50 82.25 62.30 75.25 364,555 +12.95(+20.79%)
Jun 03, 2020 68.60 68.60 59.15 62.30 236,559 -0.70(-1.11%)
Jun 02, 2020 67.20 69.65 55.30 63.00 605,459 -27.30(-30.23%)
Jun 01, 2020 87.85 111.30 72.80 90.30 5,670,617 +57.15(+172.44%)
May 29, 2020 33.22 33.43 30.05 33.15 20,562 +0.60(+1.83%)
May 28, 2020 31.15 33.25 30.45 32.55 38,233 +2.27(+7.51%)
May 27, 2020 29.36 30.76 28.09 30.27 16,931 +0.88(+2.98%)
May 26, 2020 28.18 29.57 28.18 29.40 13,562 +1.48(+5.30%)
May 22, 2020 28.34 28.55 27.65 27.92 5,940 -0.45(-1.59%)
May 21, 2020 28.18 28.52 27.30 28.37 8,179 +0.47(+1.69%)
May 20, 2020 28.07 28.13 27.30 27.90 15,354 -0.45(-1.59%)
May 19, 2020 29.40 29.40 26.95 28.35 20,557 -0.73(-2.53%)
May 18, 2020 29.75 31.15 28.70 29.09 32,414 +0.39(+1.34%)
May 15, 2020 29.75 30.62 28.35 28.70 17,491 -1.05(-3.53%)
May 14, 2020 29.75 30.45 27.65 29.75 39,676 -0.88(-2.86%)
May 13, 2020 36.75 40.95 27.58 30.62 266,784 +2.45(+8.70%)
May 12, 2020 28.00 28.66 27.30 28.18 11,068 +0.14(+0.51%)
May 11, 2020 28.70 29.02 26.67 28.03 20,282 -0.41(-1.44%)
May 08, 2020 28.00 29.05 26.60 28.44 7,020 +0.48(+1.70%)
May 07, 2020 29.40 29.40 26.95 27.96 14,057 -0.91(-3.14%)
May 06, 2020 30.80 32.16 27.65 28.87 36,692 -3.77(-11.54%)
May 05, 2020 30.80 34.65 28.35 32.64 60,044 +2.89(+9.71%)
May 04, 2020 29.75 30.45 28.00 29.75 17,795 +1.05(+3.66%)
May 01, 2020 29.05 29.36 26.96 28.70 11,777 -0.70(-2.38%)
Apr 30, 2020 29.75 30.10 26.95 29.40 19,205 -0.18(-0.60%)
Apr 29, 2020 28.70 31.32 27.30 29.58 24,391 +1.75(+6.30%)
Apr 28, 2020 28.35 29.05 26.60 27.82 5,171 -0.53(-1.85%)
Apr 27, 2020 26.60 29.75 25.90 28.35 18,649 +1.65(+6.16%)
Apr 24, 2020 26.25 26.95 25.55 26.70 3,757 -0.25(-0.91%)
Apr 23, 2020 26.25 27.30 25.90 26.95 2,957 +0.01(+0.04%)
Apr 22, 2020 27.30 29.00 26.25 26.94 7,645 -0.01(-0.04%)
Apr 21, 2020 27.30 27.30 24.57 26.95 12,806 +0.00(+0.00%)
Apr 20, 2020 28.00 28.00 26.25 26.95 6,695 -1.25(-4.43%)
Apr 17, 2020 28.70 30.12 26.95 28.20 7,948 -0.15(-0.53%)
Apr 16, 2020 31.50 32.55 28.00 28.35 21,785 -2.10(-6.90%)
Apr 15, 2020 30.10 33.95 28.35 30.45 21,130 +0.35(+1.16%)
Apr 14, 2020 28.00 33.25 27.65 30.10 25,554 +3.22(+11.98%)
Apr 13, 2020 26.76 26.88 25.20 26.88 2,166 +0.41(+1.56%)
Apr 09, 2020 26.25 28.62 25.20 26.47 12,211 -0.13(-0.50%)
Apr 08, 2020 26.60 28.00 24.85 26.60 10,093 -0.35(-1.30%)
Apr 07, 2020 25.20 27.65 23.45 26.95 21,703 +2.45(+10.00%)
Apr 06, 2020 23.45 25.55 22.40 24.50 10,872 +1.16(+4.95%)
Apr 03, 2020 23.10 25.39 22.75 23.34 4,602 -0.11(-0.45%)
Apr 02, 2020 24.50 24.50 22.93 23.45 5,549 -1.47(-5.90%)
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.