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

Cemtrex Inc (NQ: CETX )

0.2765 -0.0235 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 0.3000 0.3021 0.2500 0.2765 3,246,058 -0.02(-7.83%)
May 02, 2024 0.3020 0.3020 0.2818 0.3000 3,059,895 -0.01(-1.80%)
May 01, 2024 0.3000 0.3310 0.2800 0.3055 18,587,072 -0.83(-73.20%)
Apr 30, 2024 1.800 1.820 1.100 1.140 575,723 -0.64(-35.96%)
Apr 29, 2024 1.680 1.850 1.610 1.780 58,142 +0.07(+4.09%)
Apr 26, 2024 1.690 1.910 1.660 1.710 61,211 +0.02(+1.18%)
Apr 25, 2024 1.950 1.990 1.652 1.690 124,285 -0.47(-21.76%)
Apr 24, 2024 2.490 2.550 2.000 2.160 144,668 -0.33(-13.25%)
Apr 23, 2024 3.142 3.142 2.360 2.490 120,737 -0.65(-20.70%)
Apr 22, 2024 3.190 3.190 3.110 3.140 4,443 +0.02(+0.51%)
Apr 19, 2024 3.060 3.180 3.030 3.124 2,881 +0.06(+2.10%)
Apr 18, 2024 3.070 3.180 3.060 3.060 927 +0.03(+0.99%)
Apr 17, 2024 3.090 3.100 3.030 3.030 12,160 -0.17(-5.31%)
Apr 16, 2024 3.580 3.580 3.200 3.200 20,635 -0.06(-1.84%)
Apr 15, 2024 3.290 3.324 3.260 3.260 5,681 -0.08(-2.40%)
Apr 12, 2024 3.510 3.510 3.310 3.340 5,843 -0.01(-0.30%)
Apr 11, 2024 3.300 3.494 3.300 3.350 2,591 +0.11(+3.40%)
Apr 10, 2024 3.240 3.600 3.220 3.240 64,132 -0.27(-7.69%)
Apr 09, 2024 3.535 3.535 3.430 3.510 3,140 +0.01(+0.29%)
Apr 08, 2024 3.450 3.636 3.200 3.500 6,386 +0.00(+0.00%)
Apr 05, 2024 3.840 4.000 3.271 3.500 39,105 -0.45(-11.39%)
Apr 04, 2024 3.850 3.983 3.800 3.950 6,488 +0.08(+2.12%)
Apr 03, 2024 4.040 4.040 3.810 3.868 1,896 -0.08(-2.06%)
Apr 02, 2024 4.000 4.000 3.870 3.950 10,373 -0.07(-1.75%)
Apr 01, 2024 4.100 4.300 4.010 4.020 11,636 -0.17(-4.06%)
Mar 28, 2024 4.140 4.340 4.140 4.190 15,598 -0.07(-1.64%)
Mar 27, 2024 4.090 4.380 4.090 4.260 7,537 +0.18(+4.41%)
Mar 26, 2024 4.110 4.300 4.070 4.080 11,323 -0.03(-0.73%)
Mar 25, 2024 4.080 4.410 4.050 4.110 10,807 -0.07(-1.67%)
Mar 22, 2024 4.300 4.486 4.150 4.180 16,846 -0.22(-5.00%)
Mar 21, 2024 4.500 4.583 4.240 4.400 69,948 -0.09(-2.00%)
Mar 20, 2024 3.630 4.666 3.610 4.490 389,666 +0.96(+27.20%)
Mar 19, 2024 3.500 3.650 3.500 3.530 8,718 -0.02(-0.56%)
Mar 18, 2024 3.530 3.720 3.340 3.550 9,809 +0.23(+6.84%)
Mar 15, 2024 3.390 3.500 3.200 3.323 11,177 -0.07(-1.99%)
Mar 14, 2024 3.610 3.759 3.390 3.390 15,355 -0.30(-8.13%)
Mar 13, 2024 3.830 3.945 3.620 3.690 47,993 -0.03(-0.81%)
Mar 12, 2024 3.750 3.990 3.570 3.720 65,713 +0.03(+0.81%)
Mar 11, 2024 3.880 4.080 3.670 3.690 37,692 -0.31(-7.75%)
Mar 08, 2024 4.010 4.180 3.550 4.000 49,840 -0.20(-4.76%)
Mar 07, 2024 4.860 4.860 4.130 4.200 110,663 -0.50(-10.64%)
Mar 06, 2024 3.720 5.760 3.560 4.700 1,031,460 +1.20(+34.29%)
Mar 05, 2024 3.820 3.820 3.375 3.500 25,351 -0.26(-6.91%)
Mar 04, 2024 3.770 3.884 3.620 3.760 36,252 -0.02(-0.53%)
Mar 01, 2024 3.520 3.980 3.510 3.780 22,803 +0.03(+0.80%)
Feb 29, 2024 3.750 3.900 3.620 3.750 27,819 +0.01(+0.27%)
Feb 28, 2024 3.320 3.750 3.320 3.740 34,554 +0.33(+9.68%)
Feb 27, 2024 3.325 3.486 3.150 3.410 39,962 +0.15(+4.60%)
Feb 26, 2024 3.255 3.355 3.100 3.260 19,108 +0.02(+0.64%)
Feb 23, 2024 3.240 3.369 3.114 3.239 16,195 -0.14(-4.20%)
Feb 22, 2024 3.123 3.410 3.050 3.381 44,824 +0.36(+11.96%)
Feb 21, 2024 3.160 3.215 3.020 3.020 18,179 -0.18(-5.63%)
Feb 20, 2024 3.210 3.373 3.150 3.200 11,849 -0.01(-0.31%)
Feb 16, 2024 3.290 3.300 3.161 3.210 14,363 +0.02(+0.63%)
Feb 15, 2024 3.100 3.190 3.100 3.190 6,238 +0.09(+2.90%)
Feb 14, 2024 3.320 3.320 3.100 3.100 6,833 +0.05(+1.64%)
Feb 13, 2024 3.840 3.840 2.910 3.050 62,228 -0.68(-18.23%)
Feb 12, 2024 3.750 3.890 3.610 3.730 25,665 +0.08(+2.19%)
Feb 09, 2024 3.320 3.700 3.300 3.650 36,755 +0.45(+14.06%)
Feb 08, 2024 3.220 3.440 3.170 3.200 13,932 -0.03(-0.93%)
Feb 07, 2024 3.250 3.305 3.200 3.230 4,206 -0.12(-3.58%)
Feb 06, 2024 3.160 3.374 3.120 3.350 12,062 +0.15(+4.69%)
Feb 05, 2024 3.310 3.528 3.200 3.200 16,309 -0.01(-0.31%)
Feb 02, 2024 3.360 3.650 3.210 3.210 32,071 -0.37(-10.34%)
Feb 01, 2024 3.910 3.910 3.450 3.580 27,133 -0.52(-12.68%)
Jan 31, 2024 3.700 4.100 2.930 4.100 688,347 +0.59(+16.81%)
Jan 30, 2024 3.640 3.640 3.475 3.510 5,828 -0.13(-3.61%)
Jan 29, 2024 3.640 3.745 3.640 3.641 3,327 -0.01(-0.24%)
Jan 26, 2024 3.610 3.700 3.540 3.650 6,598 +0.08(+2.24%)
Jan 25, 2024 3.480 3.670 3.461 3.570 6,550 +0.06(+1.71%)
Jan 24, 2024 3.720 3.750 3.510 3.510 2,788 -0.14(-3.84%)
Jan 23, 2024 3.740 3.800 3.600 3.650 12,637 -0.09(-2.41%)
Jan 22, 2024 3.760 3.910 3.740 3.740 7,289 +0.00(+0.00%)
Jan 19, 2024 3.950 3.954 3.740 3.740 22,377 +0.00(+0.00%)
Jan 18, 2024 3.980 3.980 3.660 3.740 59,782 -0.55(-12.82%)
Jan 17, 2024 4.360 4.400 4.190 4.290 8,788 -0.09(-2.05%)
Jan 16, 2024 4.590 4.540 4.090 4.380 14,710 -0.22(-4.78%)
Jan 12, 2024 4.610 4.730 4.490 4.600 22,677 -0.01(-0.22%)
Jan 11, 2024 4.660 4.856 4.559 4.610 9,513 -0.14(-2.95%)
Jan 10, 2024 4.810 4.898 4.650 4.750 11,679 -0.10(-2.06%)
Jan 09, 2024 4.800 4.990 4.804 4.850 9,825 -0.01(-0.29%)
Jan 08, 2024 4.650 4.970 4.650 4.864 16,845 +0.14(+3.05%)
Jan 05, 2024 4.780 4.780 4.720 4.720 602 -0.06(-1.25%)
Jan 04, 2024 4.695 4.800 4.610 4.780 11,217 +0.21(+4.61%)
Jan 03, 2024 4.910 4.910 4.558 4.569 8,088 -0.20(-4.21%)
Jan 02, 2024 4.850 4.850 4.730 4.770 7,882 -0.24(-4.79%)
Dec 29, 2023 4.850 5.170 4.850 5.010 18,960 +0.07(+1.42%)
Dec 28, 2023 5.240 5.302 4.820 4.940 28,647 -0.24(-4.63%)
Dec 27, 2023 5.350 5.410 5.120 5.180 9,705 -0.22(-4.07%)
Dec 26, 2023 5.400 5.400 5.170 5.400 13,854 +0.01(+0.19%)
Dec 22, 2023 6.180 6.490 5.130 5.390 122,114 -1.10(-16.95%)
Dec 21, 2023 5.850 6.490 5.850 6.490 51,969 +0.57(+9.63%)
Dec 20, 2023 5.790 6.210 5.570 5.920 23,176 +0.27(+4.75%)
Dec 19, 2023 5.560 5.670 5.557 5.652 4,209 +0.00(+0.03%)
Dec 18, 2023 5.760 5.908 5.600 5.650 9,333 +0.01(+0.18%)
Dec 15, 2023 5.900 5.980 5.570 5.640 7,630 -0.15(-2.55%)
Dec 14, 2023 5.590 5.787 5.520 5.787 4,051 +0.17(+2.98%)
Dec 13, 2023 5.360 5.631 5.360 5.620 2,146 -0.09(-1.58%)
Dec 12, 2023 5.830 5.830 5.710 5.710 2,868 -0.03(-0.52%)
Dec 11, 2023 5.870 5.870 5.740 5.740 826 -0.07(-1.20%)
Dec 08, 2023 5.730 5.840 5.670 5.810 4,370 -0.04(-0.68%)
Dec 07, 2023 5.770 5.900 5.770 5.850 2,054 -0.15(-2.50%)
Dec 06, 2023 5.850 6.250 5.820 6.000 17,053 +0.05(+0.85%)
Dec 05, 2023 5.840 5.980 5.760 5.949 3,510 +0.20(+3.46%)
Dec 04, 2023 6.020 6.045 5.668 5.750 6,818 -0.32(-5.27%)
Dec 01, 2023 5.850 6.380 5.600 6.070 41,441 +0.37(+6.55%)
Nov 30, 2023 5.619 5.990 5.619 5.697 19,553 -0.15(-2.62%)
Nov 29, 2023 5.700 6.000 5.700 5.850 15,513 +0.27(+4.91%)
Nov 28, 2023 5.550 5.980 5.550 5.576 8,072 -0.02(-0.43%)
Nov 27, 2023 5.550 5.780 5.340 5.600 8,562 +0.04(+0.70%)
Nov 24, 2023 5.710 5.747 5.561 5.561 3,374 -0.17(-2.95%)
Nov 22, 2023 5.430 6.000 5.390 5.730 34,732 +0.38(+7.17%)
Nov 21, 2023 5.190 5.346 5.190 5.346 2,894 +0.04(+0.69%)
Nov 20, 2023 5.220 5.415 5.220 5.310 4,900 -0.07(-1.31%)
Nov 17, 2023 5.000 5.440 5.000 5.380 14,189 +0.33(+6.54%)
Nov 16, 2023 4.910 5.060 4.880 5.050 7,256 +0.01(+0.20%)
Nov 15, 2023 5.070 5.070 4.910 5.040 2,423 +0.07(+1.41%)
Nov 14, 2023 4.990 5.090 4.910 4.970 7,278 -0.01(-0.23%)
Nov 13, 2023 5.100 5.100 4.880 4.982 5,310 -0.01(-0.17%)
Nov 10, 2023 4.870 5.090 4.860 4.990 9,556 +0.02(+0.40%)
Nov 09, 2023 4.850 5.090 4.840 4.970 9,268 -0.01(-0.20%)
Nov 08, 2023 4.970 5.049 4.910 4.980 4,771 -0.13(-2.48%)
Nov 07, 2023 4.800 5.140 4.800 5.106 10,455 +0.16(+3.16%)
Nov 06, 2023 4.820 4.950 4.650 4.950 6,457 +0.08(+1.64%)
Nov 03, 2023 4.380 4.990 4.280 4.870 23,587 +0.49(+11.19%)
Nov 02, 2023 4.060 4.380 3.910 4.380 50,206 +0.43(+10.89%)
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.