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 (%)
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%)
Nov 01, 2016 1392 1405 1291 1300 1,416 -91.84(-6.60%)
Oct 31, 2016 1339 1444 1339 1392 2,569 +69.58(+5.26%)
Oct 28, 2016 1264 1392 1252 1322 4,681 +64.01(+5.09%)
Oct 27, 2016 1247 1277 1201 1258 1,437 +61.23(+5.12%)
Oct 26, 2016 1138 1325 1138 1197 6,553 +58.44(+5.13%)
Oct 25, 2016 1135 1141 1112 1138 142 +8.35(+0.74%)
Oct 24, 2016 1108 1135 1108 1130 158 +22.26(+2.01%)
Oct 21, 2016 1102 1113 1084 1108 140 +1.40(+0.13%)
Oct 20, 2016 1099 1113 1071 1106 143 -4.18(-0.38%)
Oct 19, 2016 1049 1110 1044 1110 209 +61.23(+5.84%)
Oct 18, 2016 1052 1085 1046 1049 121 +2.78(+0.27%)
Oct 17, 2016 1105 1122 1046 1046 242 -58.44(-5.29%)
Oct 14, 2016 1119 1122 1099 1105 164 -5.57(-0.50%)
Oct 13, 2016 1141 1166 1110 1110 467 -27.83(-2.44%)
Oct 12, 2016 1127 1141 1113 1138 149 +19.48(+1.74%)
Oct 11, 2016 1155 1180 1119 1119 723 +5.57(+0.50%)
Oct 10, 2016 1113 1141 1099 1113 624 -2.79(-0.25%)
Oct 07, 2016 1108 1123 1108 1116 70 +5.57(+0.50%)
Oct 06, 2016 1177 1177 1108 1110 202 -58.44(-5.00%)
Oct 05, 2016 1133 1188 1133 1169 425 +38.96(+3.45%)
Oct 04, 2016 1119 1135 1105 1130 122 +27.83(+2.53%)
Oct 03, 2016 1113 1124 1098 1102 55 +0.00(+0.00%)
Sep 30, 2016 1085 1119 1085 1102 188 +30.61(+2.86%)
Sep 29, 2016 1133 1141 1071 1071 359 -75.14(-6.55%)
Sep 28, 2016 1108 1172 1102 1147 355 +47.31(+4.30%)
Sep 27, 2016 1094 1113 1071 1099 307 +8.35(+0.77%)
Sep 26, 2016 1094 1109 1046 1091 234 +11.13(+1.03%)
Sep 23, 2016 1138 1152 1080 1080 224 -61.22(-5.37%)
Sep 22, 2016 1127 1166 1105 1141 354 +30.61(+2.76%)
Sep 21, 2016 1122 1138 1094 1110 293 -22.26(-1.97%)
Sep 20, 2016 1124 1144 1105 1133 333 -2.79(-0.25%)
Sep 19, 2016 1066 1163 1066 1135 542 +52.88(+4.88%)
Sep 16, 2016 1063 1122 1046 1083 639 +19.48(+1.83%)
Sep 15, 2016 1102 1105 1060 1063 566 -30.61(-2.80%)
Sep 14, 2016 1135 1166 1085 1094 516 -52.88(-4.61%)
Sep 13, 2016 1236 1252 1141 1147 329 -75.14(-6.15%)
Sep 12, 2016 1074 1222 1052 1222 1,146 +130.80(+11.99%)
Sep 09, 2016 1177 1183 1030 1091 1,567 -94.62(-7.98%)
Sep 08, 2016 1197 1252 1183 1186 627 -2.78(-0.23%)
Sep 07, 2016 1341 1358 1144 1188 1,242 -153.07(-11.41%)
Sep 06, 2016 1364 1392 1322 1341 767 -22.26(-1.63%)
Sep 02, 2016 1400 1364 1364 1364 373 -55.67(-3.92%)
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.