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 (%)
Feb 29, 2016 559.39 595.57 559.39 581.65 157 +8.35(+1.46%)
Feb 26, 2016 637.31 637.31 570.52 573.30 118 -58.44(-9.25%)
Feb 25, 2016 634.53 650.14 609.48 631.75 106 +11.13(+1.79%)
Feb 24, 2016 593.90 662.36 587.22 620.62 281 +0.00(+0.00%)
Feb 23, 2016 690.19 690.19 601.13 620.62 184 -58.44(-8.61%)
Feb 22, 2016 670.71 723.59 623.40 679.06 568 +30.61(+4.72%)
Feb 19, 2016 623.40 729.15 598.38 648.45 403 +8.35(+1.30%)
Feb 18, 2016 645.66 645.66 542.97 640.10 296 +8.35(+1.32%)
Feb 17, 2016 612.27 634.53 531.56 631.75 548 +55.66(+9.66%)
Feb 16, 2016 484.25 638.71 450.85 576.09 405 +117.11(+25.52%)
Feb 12, 2016 492.60 458.98 458.98 458.98 768 -33.62(-6.82%)
Feb 11, 2016 570.52 584.41 464.77 492.60 353 -41.75(-7.81%)
Feb 10, 2016 553.82 569.41 534.34 534.34 453 -11.13(-2.04%)
Feb 09, 2016 567.74 570.52 523.21 545.47 355 -22.26(-3.92%)
Feb 08, 2016 584.44 592.79 564.96 567.74 177 -25.05(-4.23%)
Feb 05, 2016 590.00 606.62 573.33 592.79 205 +19.48(+3.40%)
Feb 04, 2016 624.79 624.79 573.30 573.30 88 -44.53(-7.21%)
Feb 03, 2016 622.73 628.10 578.87 617.83 203 +16.70(+2.78%)
Feb 02, 2016 606.70 623.68 573.30 601.13 102 +5.57(+0.93%)
Feb 01, 2016 573.64 606.70 573.64 595.57 27 +19.48(+3.38%)
Jan 29, 2016 576.09 578.87 556.61 576.09 287 -5.57(-0.96%)
Jan 28, 2016 606.70 609.48 562.17 581.65 110 -25.05(-4.13%)
Jan 27, 2016 640.10 640.10 587.22 606.70 172 -27.83(-4.39%)
Jan 26, 2016 723.59 737.50 592.79 634.53 1,168 +8.35(+1.33%)
Jan 25, 2016 634.50 648.45 626.18 626.18 85 -16.70(-2.60%)
Jan 22, 2016 667.09 667.93 631.75 642.88 57 -5.26(-0.81%)
Jan 21, 2016 755.29 755.29 615.05 648.14 40 +52.57(+8.83%)
Jan 20, 2016 615.05 615.05 576.09 595.57 141 -2.78(-0.47%)
Jan 19, 2016 626.18 631.83 573.30 598.35 339 -25.05(-4.02%)
Jan 15, 2016 659.58 623.40 623.40 623.40 291 -58.44(-8.57%)
Jan 14, 2016 651.23 681.84 648.45 681.84 131 +13.91(+2.08%)
Jan 13, 2016 734.72 734.72 640.10 667.93 379 -83.49(-11.11%)
Jan 12, 2016 801.51 801.51 729.15 751.42 218 -41.75(-5.26%)
Jan 11, 2016 695.76 793.16 694.00 793.16 186 +97.41(+14.00%)
Jan 08, 2016 747.24 747.24 692.98 695.76 90 +5.57(+0.81%)
Jan 07, 2016 695.76 748.30 665.14 690.19 193 -16.70(-2.36%)
Jan 06, 2016 709.67 723.56 695.78 706.89 106 -16.70(-2.31%)
Jan 05, 2016 695.76 740.29 695.76 723.59 234 +27.83(+4.00%)
Jan 04, 2016 723.59 770.90 682.96 695.76 532 +38.96(+5.93%)
Dec 31, 2015 681.84 656.79 656.79 656.79 301 -13.92(-2.07%)
Dec 30, 2015 665.14 695.76 665.14 670.71 98 -1.20(-0.18%)
Dec 29, 2015 748.61 748.61 648.45 671.91 550 -54.46(-7.50%)
Dec 28, 2015 765.33 774.46 737.50 726.37 273 -30.61(-4.04%)
Dec 24, 2015 751.42 756.98 756.98 756.98 37 +0.00(+0.00%)
Dec 23, 2015 745.85 784.12 745.85 756.98 109 +27.83(+3.82%)
Dec 22, 2015 782.03 786.82 723.59 729.15 231 -61.23(-7.75%)
Dec 21, 2015 837.69 859.96 795.95 790.38 426 -41.75(-5.02%)
Dec 18, 2015 901.70 901.70 807.08 832.13 671 -58.44(-6.56%)
Dec 17, 2015 834.91 915.62 834.91 890.57 404 +52.88(+6.31%)
Dec 16, 2015 862.74 874.57 834.91 837.69 162 +2.78(+0.33%)
Dec 15, 2015 839.92 852.44 807.08 834.91 324 +0.00(+0.00%)
Dec 14, 2015 859.96 925.36 815.43 834.91 254 -25.05(-2.91%)
Dec 11, 2015 904.49 905.60 854.39 859.96 137 +5.57(+0.65%)
Dec 10, 2015 907.27 926.75 851.61 854.39 223 -45.92(-5.10%)
Dec 09, 2015 907.27 926.75 890.57 900.31 216 -34.79(-3.72%)
Dec 08, 2015 943.45 960.15 921.21 935.10 295 -22.26(-2.33%)
Dec 07, 2015 951.80 1041 929.56 957.36 849 +27.83(+2.99%)
Dec 04, 2015 837.69 965.71 823.80 929.53 817 +105.75(+12.84%)
Dec 03, 2015 843.26 873.87 807.08 823.78 528 -2.78(-0.34%)
Dec 02, 2015 784.82 826.56 768.14 826.56 551 +47.31(+6.07%)
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.