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

Cemtrex Inc (NQ: CETX )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 1508 1525 1444 1461 507 -44.53(-2.96%)
Jul 28, 2016 1553 1558 1478 1506 415 -8.35(-0.55%)
Jul 27, 2016 1508 1625 1461 1514 1,139 +19.48(+1.30%)
Jul 26, 2016 1553 1717 1397 1494 3,756 -19.48(-1.29%)
Jul 25, 2016 1425 1584 1419 1514 2,154 +105.76(+7.51%)
Jul 22, 2016 1333 1472 1333 1408 3,526 +75.14(+5.64%)
Jul 21, 2016 1252 1341 1249 1333 1,643 +89.06(+7.16%)
Jul 20, 2016 1197 1250 1197 1244 660 +33.39(+2.76%)
Jul 19, 2016 1186 1227 1158 1211 579 +41.75(+3.57%)
Jul 18, 2016 1155 1222 1088 1169 900 +41.74(+3.70%)
Jul 15, 2016 1113 1149 1056 1127 1,257 +0.00(+0.00%)
Jul 14, 2016 1138 1154 1113 1127 609 -27.83(-2.41%)
Jul 13, 2016 1191 1208 1135 1155 703 -30.61(-2.58%)
Jul 12, 2016 1211 1272 1149 1186 2,241 +11.13(+0.95%)
Jul 11, 2016 1099 1194 1063 1174 1,594 +91.84(+8.48%)
Jul 08, 2016 1102 1088 1030 1083 641 -5.56(-0.51%)
Jul 07, 2016 1102 1102 1063 1088 356 +55.66(+5.39%)
Jul 05, 2016 1032 1033 949.01 1032 666 +0.00(+0.00%)
Jul 01, 2016 1049 1032 1032 1032 781 +5.56(+0.54%)
Jun 30, 2016 1113 1113 1007 1027 3,336 +61.23(+6.34%)
Jun 29, 2016 937.88 968.50 912.83 965.71 623 +27.83(+2.97%)
Jun 28, 2016 862.74 937.88 862.74 937.88 718 +83.49(+9.77%)
Jun 27, 2016 921.18 943.45 784.82 854.39 1,712 -119.67(-12.29%)
Jun 24, 2016 979.63 996.33 926.75 974.06 627 -33.40(-3.32%)
Jun 23, 2016 1024 1024 935.10 1007 1,347 +11.13(+1.12%)
Jun 22, 2016 846.04 1127 846.04 996.33 9,937 +139.15(+16.23%)
Jun 21, 2016 901.70 901.70 838.25 857.17 587 -44.53(-4.94%)
Jun 20, 2016 932.32 946.23 885.00 901.70 841 -41.75(-4.42%)
Jun 17, 2016 918.40 960.15 918.40 943.45 389 +11.13(+1.19%)
Jun 16, 2016 946.23 954.58 918.40 932.32 430 -22.26(-2.33%)
Jun 15, 2016 932.32 984.89 932.32 954.58 507 -8.35(-0.87%)
Jun 14, 2016 896.14 962.93 885.00 962.93 688 +44.53(+4.85%)
Jun 13, 2016 990.76 1044 882.22 918.40 1,419 -55.66(-5.71%)
Jun 10, 2016 935.10 1063 918.40 974.06 3,166 +77.93(+8.70%)
Jun 09, 2016 926.75 951.80 846.04 896.14 2,405 -61.23(-6.40%)
Jun 08, 2016 890.57 962.93 868.30 957.36 2,383 +38.96(+4.24%)
Jun 07, 2016 929.53 1010 868.30 918.40 3,983 -33.40(-3.51%)
Jun 06, 2016 834.91 974.06 820.99 951.80 8,141 +183.68(+23.91%)
Jun 03, 2016 701.32 815.43 701.32 768.12 3,278 +94.62(+14.05%)
Jun 02, 2016 628.97 829.32 628.97 673.49 7,009 +75.14(+12.56%)
Jun 01, 2016 580.60 612.27 575.42 598.35 433 +25.05(+4.37%)
May 31, 2016 570.52 582.21 564.96 573.30 330 +8.35(+1.48%)
May 27, 2016 570.52 564.96 564.96 564.96 617 +0.00(+0.00%)
May 26, 2016 537.12 584.44 534.34 564.96 502 +25.05(+4.64%)
May 25, 2016 564.96 564.96 534.34 539.91 211 -19.48(-3.48%)
May 24, 2016 556.61 564.93 534.45 559.39 323 -5.57(-0.99%)
May 23, 2016 623.40 626.18 548.26 564.96 394 -41.75(-6.88%)
May 20, 2016 606.70 609.48 545.47 606.70 875 +16.70(+2.83%)
May 19, 2016 651.23 667.93 545.47 590.00 1,013 -61.23(-9.40%)
May 18, 2016 701.32 709.67 623.40 651.23 1,392 -41.75(-6.02%)
May 17, 2016 695.76 832.13 673.58 692.98 8,435 +41.75(+6.41%)
May 16, 2016 603.92 676.28 601.13 651.23 2,047 +55.66(+9.35%)
May 13, 2016 539.91 603.92 539.91 595.57 525 +61.23(+11.46%)
May 12, 2016 539.91 542.69 531.56 534.34 58 +2.78(+0.52%)
May 11, 2016 531.56 559.36 531.42 531.56 65 +2.78(+0.53%)
May 10, 2016 548.26 567.35 525.99 528.78 76 -5.57(-1.04%)
May 09, 2016 548.26 553.82 512.08 534.34 260 -11.13(-2.04%)
May 06, 2016 556.61 586.05 542.69 545.47 123 -22.26(-3.92%)
May 05, 2016 606.70 606.70 560.84 567.74 106 -30.61(-5.12%)
May 04, 2016 570.52 598.35 570.52 598.35 185 +27.83(+4.88%)
May 03, 2016 571.91 591.39 556.61 570.52 139 +2.78(+0.49%)
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.