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

Cemtrex Inc (NQ: CETX )

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2022 10.46 10.85 9.975 10.37 5,297 +0.39(+3.93%)
Aug 30, 2022 10.69 11.38 9.849 9.975 5,083 -0.54(-5.16%)
Aug 29, 2022 10.50 10.85 10.50 10.52 2,903 -0.18(-1.67%)
Aug 26, 2022 11.23 11.55 10.54 10.70 3,948 -0.36(-3.23%)
Aug 25, 2022 11.13 11.20 10.85 11.05 754 +0.20(+1.84%)
Aug 24, 2022 10.50 11.19 10.50 10.85 3,517 -0.66(-5.72%)
Aug 23, 2022 10.86 11.52 10.86 11.51 1,246 +0.45(+4.08%)
Aug 22, 2022 11.58 11.90 10.57 11.06 6,375 -0.66(-5.62%)
Aug 19, 2022 11.90 12.01 11.46 11.72 2,664 -0.17(-1.41%)
Aug 18, 2022 12.56 12.56 11.55 11.89 5,751 -0.49(-3.99%)
Aug 17, 2022 11.90 12.60 11.32 12.38 4,542 +0.42(+3.51%)
Aug 16, 2022 12.01 12.60 11.55 11.96 6,901 -0.55(-4.42%)
Aug 15, 2022 12.95 13.56 12.05 12.51 8,990 -0.26(-2.00%)
Aug 12, 2022 11.55 13.37 11.03 12.77 13,649 +1.21(+10.51%)
Aug 11, 2022 11.90 11.90 10.88 11.55 4,718 +0.32(+2.83%)
Aug 10, 2022 11.90 11.90 10.88 11.23 3,797 +0.38(+3.55%)
Aug 09, 2022 11.55 11.90 10.85 10.85 5,117 -0.70(-6.06%)
Aug 08, 2022 11.20 11.90 10.85 11.55 5,168 +0.83(+7.77%)
Aug 05, 2022 10.50 10.77 10.15 10.72 4,991 +0.22(+2.07%)
Aug 04, 2022 10.15 10.50 9.810 10.50 6,406 +0.34(+3.38%)
Aug 03, 2022 10.30 10.66 9.867 10.16 5,282 +0.03(+0.31%)
Aug 02, 2022 9.992 10.32 9.838 10.13 3,152 +0.13(+1.33%)
Aug 01, 2022 10.32 10.49 9.800 9.992 3,421 -0.16(-1.55%)
Jul 29, 2022 10.15 10.29 9.800 10.15 5,642 +0.31(+3.17%)
Jul 28, 2022 9.800 10.15 9.590 9.838 6,684 +0.21(+2.22%)
Jul 27, 2022 9.583 9.800 9.293 9.625 9,155 +0.00(+0.00%)
Jul 26, 2022 9.975 10.33 9.188 9.625 13,222 -0.34(-3.41%)
Jul 25, 2022 10.15 10.50 9.807 9.964 4,273 -0.36(-3.52%)
Jul 22, 2022 10.85 10.85 10.33 10.33 6,307 -0.40(-3.75%)
Jul 21, 2022 10.85 11.41 10.40 10.73 14,930 -0.59(-5.19%)
Jul 20, 2022 12.25 12.25 11.32 11.32 20,661 -0.93(-7.60%)
Jul 19, 2022 12.25 12.96 12.10 12.25 11,399 -0.18(-1.41%)
Jul 18, 2022 14.00 14.00 11.55 12.43 58,848 -1.82(-12.75%)
Jul 15, 2022 10.92 17.95 10.92 14.24 722,201 +3.35(+30.71%)
Jul 14, 2022 10.36 11.90 10.36 10.90 22,486 +0.57(+5.53%)
Jul 13, 2022 10.15 10.50 9.825 10.32 6,132 +0.44(+4.42%)
Jul 12, 2022 10.22 10.50 9.803 9.887 5,652 -0.09(-0.88%)
Jul 11, 2022 10.50 10.63 9.849 9.975 2,869 -0.18(-1.76%)
Jul 08, 2022 9.810 10.50 9.810 10.15 8,646 +0.25(+2.51%)
Jul 07, 2022 9.800 10.85 9.629 9.905 7,709 +0.42(+4.39%)
Jul 06, 2022 10.08 10.15 9.450 9.489 2,514 -0.31(-3.18%)
Jul 05, 2022 9.566 10.32 9.450 9.800 6,061 +0.15(+1.52%)
Jul 01, 2022 9.803 10.50 9.495 9.653 4,134 -0.10(-1.04%)
Jun 30, 2022 9.674 10.43 9.625 9.755 4,617 -0.22(-2.18%)
Jun 29, 2022 9.643 10.54 9.489 9.972 15,111 +0.45(+4.74%)
Jun 28, 2022 9.870 10.43 9.485 9.520 9,220 -0.32(-3.24%)
Jun 27, 2022 10.07 10.24 9.548 9.838 17,205 -0.80(-7.56%)
Jun 24, 2022 10.15 11.40 9.975 10.64 41,650 +0.60(+5.96%)
Jun 23, 2022 10.32 10.61 9.905 10.04 3,718 -0.37(-3.56%)
Jun 22, 2022 10.48 11.07 9.982 10.42 11,935 -0.43(-4.00%)
Jun 21, 2022 9.649 10.85 9.418 10.85 8,389 +0.35(+3.33%)
Jun 17, 2022 10.15 10.50 9.555 10.50 4,746 +0.00(+0.00%)
Jun 16, 2022 9.835 10.50 9.100 10.50 18,524 +0.04(+0.33%)
Jun 15, 2022 11.20 11.20 9.800 10.46 13,391 +0.22(+2.12%)
Jun 14, 2022 11.90 11.90 9.275 10.25 10,473 +0.79(+8.40%)
Jun 13, 2022 10.59 10.59 9.191 9.454 12,255 -0.81(-7.88%)
Jun 10, 2022 10.85 10.85 10.20 10.26 6,090 -0.24(-2.27%)
Jun 09, 2022 10.85 10.85 10.28 10.50 4,611 -0.51(-4.67%)
Jun 08, 2022 10.74 11.20 10.52 11.01 8,268 +0.51(+4.87%)
Jun 07, 2022 11.55 11.55 10.50 10.50 13,522 -0.03(-0.30%)
Jun 06, 2022 10.66 11.55 10.15 10.54 11,612 +0.00(+0.00%)
Jun 03, 2022 10.15 11.55 9.835 10.54 8,067 +0.07(+0.67%)
Jun 02, 2022 10.07 11.90 9.611 10.46 14,260 +0.56(+5.65%)
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.