Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

0.2854 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Sep 01, 2017 817.60 848.40 812.00 840.00 227 +22.40(+2.74%)
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%)
Jun 01, 2017 988.40 1033 988.40 999.60 622 -28.00(-2.72%)
May 31, 2017 1047 1063 988.40 1028 914 -8.40(-0.81%)
May 30, 2017 963.20 1036 949.20 1036 1,327 +86.80(+9.14%)
May 26, 2017 960.40 968.80 938.00 949.20 617 -16.80(-1.74%)
May 25, 2017 940.80 985.04 938.00 966.00 855 +16.80(+1.77%)
May 24, 2017 1025 1030 924.00 949.20 1,902 -67.20(-6.61%)
May 23, 2017 1039 1055 985.60 1016 1,238 -25.20(-2.42%)
May 22, 2017 1078 1134 1028 1042 3,239 -28.00(-2.62%)
May 19, 2017 1072 1081 1011 1070 3,785 +2.80(+0.26%)
May 18, 2017 1100 1128 1008 1067 6,670 -36.40(-3.30%)
May 17, 2017 1044 1274 1036 1103 54,610 +221.20(+25.08%)
May 16, 2017 910.00 910.00 879.20 882.00 263 -14.00(-1.56%)
May 15, 2017 910.00 924.00 896.00 896.00 248 -5.60(-0.62%)
May 12, 2017 896.00 910.00 868.00 901.60 389 +5.60(+0.63%)
May 11, 2017 854.00 921.20 851.20 896.00 1,385 -39.20(-4.19%)
May 10, 2017 966.00 966.00 926.80 935.20 552 -19.60(-2.05%)
May 09, 2017 910.00 963.20 907.20 954.80 571 +50.40(+5.57%)
May 08, 2017 893.20 912.24 884.80 904.40 299 +2.80(+0.31%)
May 05, 2017 890.40 901.60 877.91 901.60 208 +16.80(+1.90%)
May 04, 2017 879.20 884.80 870.80 884.80 295 +0.00(+0.00%)
May 03, 2017 887.60 893.20 868.00 884.80 287 -2.80(-0.32%)
May 02, 2017 859.60 908.07 848.40 887.60 485 +25.20(+2.92%)
May 01, 2017 890.40 894.88 854.11 862.40 395 -30.80(-3.45%)
Apr 28, 2017 904.40 904.40 882.00 893.20 148 -11.20(-1.24%)
Apr 27, 2017 884.80 907.17 883.34 904.40 118 +14.00(+1.57%)
Apr 26, 2017 898.80 932.96 882.00 890.40 206 -14.00(-1.55%)
Apr 25, 2017 910.00 918.40 882.00 904.40 475 -5.60(-0.62%)
Apr 24, 2017 946.40 946.40 910.00 910.00 517 -33.60(-3.56%)
Apr 21, 2017 932.40 957.60 915.60 943.60 326 +5.60(+0.60%)
Apr 20, 2017 952.00 952.00 915.60 938.00 294 +8.40(+0.90%)
Apr 19, 2017 940.80 960.40 901.88 929.60 861 +28.00(+3.11%)
Apr 18, 2017 904.40 929.60 882.00 901.60 468 +22.40(+2.55%)
Apr 17, 2017 873.60 896.00 862.40 879.20 199 +11.20(+1.29%)
Apr 13, 2017 859.60 909.27 851.20 868.00 380 +0.00(+0.00%)
Apr 12, 2017 859.60 890.40 848.40 868.00 336 +11.20(+1.31%)
Apr 11, 2017 887.60 904.40 845.60 856.80 579 -28.00(-3.16%)
Apr 10, 2017 982.80 1047 870.80 884.80 3,158 +16.80(+1.94%)
Apr 07, 2017 882.00 907.20 859.60 868.00 423 -14.00(-1.59%)
Apr 06, 2017 882.00 907.76 858.37 882.00 307 +0.00(+0.00%)
Apr 05, 2017 910.00 924.00 868.00 882.00 868 -33.60(-3.67%)
Apr 04, 2017 924.00 991.20 910.00 915.60 1,306 -22.40(-2.39%)
Apr 03, 2017 980.00 1002 926.80 938.00 539 -50.40(-5.10%)
Mar 31, 2017 1047 1081 980.00 988.40 777 -19.60(-1.94%)
Mar 30, 2017 963.20 1075 963.20 1008 1,678 +53.20(+5.57%)
Mar 29, 2017 924.00 956.48 924.00 954.80 308 +36.40(+3.96%)
Mar 28, 2017 923.97 958.75 910.05 918.40 800 -13.92(-1.49%)
Mar 27, 2017 923.97 968.50 873.87 932.32 952 +11.13(+1.21%)
Mar 24, 2017 918.40 960.15 912.83 921.18 1,558 +8.35(+0.91%)
Mar 23, 2017 887.79 937.88 873.87 912.83 2,091 +30.61(+3.47%)
Mar 22, 2017 859.96 915.62 843.26 882.22 918 +27.83(+3.26%)
Mar 21, 2017 873.87 888.51 837.69 854.39 1,032 +2.78(+0.33%)
Mar 20, 2017 876.65 893.35 782.03 851.61 1,901 -30.61(-3.47%)
Mar 17, 2017 932.32 937.88 882.22 882.22 533 -41.75(-4.52%)
Mar 16, 2017 926.75 940.66 890.57 923.97 640 +16.70(+1.84%)
Mar 15, 2017 918.40 937.88 882.22 907.27 1,370 -19.48(-2.10%)
Mar 14, 2017 960.15 964.96 918.40 926.75 1,058 -33.40(-3.48%)
Mar 13, 2017 999.11 1010 946.26 960.15 1,279 -19.48(-1.99%)
Mar 10, 2017 965.71 987.98 951.80 979.63 478 +13.91(+1.44%)
Mar 09, 2017 926.75 990.76 900.31 965.71 1,766 +27.83(+2.97%)
Mar 08, 2017 951.80 965.71 893.35 937.88 1,632 -5.57(-0.59%)
Mar 07, 2017 965.71 1016 921.18 943.45 2,633 +11.13(+1.19%)
Mar 06, 2017 999.11 999.11 851.61 932.32 4,275 -89.05(-8.72%)
Mar 03, 2017 1024 1055 1013 1021 1,020 +2.78(+0.27%)
Mar 02, 2017 1099 1127 1010 1019 1,961 -108.54(-9.63%)
Mar 01, 2017 923.97 1180 915.62 1127 7,233 +141.94(+14.41%)
Feb 28, 2017 1052 1066 982.44 985.19 2,325 -77.93(-7.33%)
Feb 27, 2017 1063 1103 1030 1063 2,432 -52.88(-4.74%)
Feb 24, 2017 1110 1183 1046 1116 3,016 -2.78(-0.25%)
Feb 23, 2017 1032 1233 977.62 1119 16,776 +172.55(+18.24%)
Feb 22, 2017 1433 1452 768.12 946.23 29,536 -478.68(-33.59%)
Feb 21, 2017 1614 1623 1394 1425 3,495 -180.90(-11.27%)
Feb 17, 2017 1606 1606 1606 0 -36.18(-2.20%)
Feb 16, 2017 1659 1689 1604 1642 1,022 -22.26(-1.34%)
Feb 15, 2017 1586 1689 1578 1664 1,992 +47.31(+2.93%)
Feb 14, 2017 1681 1688 1589 1617 1,046 -36.18(-2.19%)
Feb 13, 2017 1670 1712 1578 1653 2,242 -36.18(-2.14%)
Feb 10, 2017 1725 1823 1689 1689 2,723 -2.78(-0.16%)
Feb 09, 2017 1892 2087 1661 1692 8,087 -111.32(-6.17%)
Feb 08, 2017 1801 1820 1725 1803 1,818 +2.78(+0.15%)
Feb 07, 2017 1773 1875 1703 1801 3,498 +36.18(+2.05%)
Feb 06, 2017 1642 1823 1625 1764 2,528 +105.75(+6.38%)
Feb 03, 2017 1584 1661 1558 1659 2,159 +89.06(+5.67%)
Feb 02, 2017 1712 1717 1558 1570 2,460 -147.50(-8.59%)
Feb 01, 2017 1781 1784 1712 1717 816 -36.18(-2.06%)
Jan 31, 2017 1767 1774 1703 1753 914 -11.13(-0.63%)
Jan 30, 2017 1784 1826 1717 1764 906 -30.61(-1.71%)
Jan 27, 2017 1856 1870 1781 1795 1,079 -75.15(-4.02%)
Jan 26, 2017 1809 1870 1798 1870 1,193 +61.23(+3.38%)
Jan 25, 2017 1837 1837 1776 1809 897 -11.13(-0.61%)
Jan 24, 2017 1809 1835 1744 1820 1,283 +0.00(+0.00%)
Jan 23, 2017 1809 1865 1784 1820 1,274 -13.92(-0.76%)
Jan 20, 2017 1898 1962 1819 1834 1,283 -83.49(-4.35%)
Jan 19, 2017 1873 1945 1834 1918 1,530 +64.01(+3.45%)
Jan 18, 2017 1865 1873 1732 1854 2,706 -38.96(-2.06%)
Jan 17, 2017 1851 1979 1850 1892 2,398 +64.01(+3.50%)
Jan 13, 2017 1828 1828 1828 0 -50.10(-2.67%)
Jan 12, 2017 1923 1934 1787 1879 1,603 -47.31(-2.46%)
Jan 11, 2017 2032 2032 1870 1926 1,999 -119.67(-5.85%)
Jan 10, 2017 2110 2122 1876 2046 3,818 -77.92(-3.67%)
Jan 09, 2017 2257 2279 2087 2123 2,090 -108.54(-4.86%)
Jan 06, 2017 2279 2321 2199 2232 1,664 -8.35(-0.37%)
Jan 05, 2017 2257 2341 2160 2240 2,840 +86.27(+4.00%)
Jan 04, 2017 2268 2281 2073 2154 3,259 -86.27(-3.85%)
Jan 03, 2017 2062 2296 2004 2240 6,941 +186.46(+9.08%)
Dec 30, 2016 2054 2054 2054 0 +100.19(+5.13%)
Dec 29, 2016 1695 2004 1650 1954 6,270 +264.39(+15.65%)
Dec 28, 2016 1809 1811 1628 1689 3,150 -97.41(-5.45%)
Dec 27, 2016 1586 1809 1536 1787 4,711 +214.30(+13.63%)
Dec 23, 2016 1572 1572 1572 0 -8.35(-0.53%)
Dec 22, 2016 1531 1650 1461 1581 12,116 +242.12(+18.09%)
Dec 21, 2016 1350 1378 1325 1339 460 -38.96(-2.83%)
Dec 20, 2016 1392 1408 1350 1378 978 -25.05(-1.79%)
Dec 19, 2016 1314 1403 1289 1403 964 +114.11(+8.86%)
Dec 16, 2016 1353 1389 1280 1289 1,519 -89.06(-6.46%)
Dec 15, 2016 1405 1469 1350 1378 1,010 -50.09(-3.51%)
Dec 14, 2016 1433 1503 1336 1428 2,800 +22.26(+1.58%)
Dec 13, 2016 1233 1405 1202 1405 5,359 +197.59(+16.36%)
Dec 12, 2016 1186 1222 1186 1208 292 +22.27(+1.88%)
Dec 09, 2016 1247 1251 1183 1186 313 -47.31(-3.84%)
Dec 08, 2016 1213 1265 1199 1233 328 +8.35(+0.68%)
Dec 07, 2016 1211 1238 1194 1225 247 +13.91(+1.15%)
Dec 06, 2016 1183 1228 1174 1211 289 +30.62(+2.59%)
Dec 05, 2016 1197 1225 1155 1180 542 +0.00(+0.00%)
Dec 02, 2016 1155 1205 1149 1180 331 +33.39(+2.91%)
Dec 01, 2016 1252 1278 1141 1147 991 -114.10(-9.05%)
Nov 30, 2016 1272 1284 1238 1261 336 -11.13(-0.88%)
Nov 29, 2016 1294 1297 1219 1272 436 -2.79(-0.22%)
Nov 28, 2016 1230 1314 1197 1275 960 +44.53(+3.62%)
Nov 25, 2016 1205 1241 1180 1230 222 +36.18(+3.03%)
Nov 23, 2016 1194 1194 1194 0 +0.00(+0.00%)
Nov 22, 2016 1161 1244 1149 1194 262 +30.61(+2.63%)
Nov 21, 2016 1174 1180 1127 1163 502 +5.57(+0.48%)
Nov 18, 2016 1191 1197 1127 1158 926 -38.96(-3.26%)
Nov 17, 2016 1252 1286 1197 1197 722 -66.80(-5.29%)
Nov 16, 2016 1186 1272 1183 1264 453 +55.66(+4.61%)
Nov 15, 2016 1124 1246 1124 1208 437 +69.58(+6.11%)
Nov 14, 2016 1169 1193 1116 1138 301 -50.09(-4.22%)
Nov 11, 2016 1113 1188 1113 1188 297 +69.57(+6.22%)
Nov 10, 2016 1141 1155 1113 1119 340 -13.91(-1.23%)
Nov 09, 2016 1130 1162 1119 1133 641 -52.88(-4.46%)
Nov 08, 2016 1197 1197 1127 1186 407 -25.05(-2.07%)
Nov 07, 2016 1183 1238 1180 1211 472 +52.88(+4.57%)
Nov 04, 2016 1135 1176 1119 1158 354 +22.26(+1.96%)
Nov 03, 2016 1191 1225 1109 1135 702 -55.66(-4.67%)
Nov 02, 2016 1347 1347 1183 1191 1,223 -108.54(-8.35%)
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.