Skip to main content

Cemtrex Inc (NQ: CETX )

0.1450 -0.0040 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 -517.15 -541.55 -497.64 -521.05 4,294,967,099 +0.00(+0.00%)
Oct 29, 2015 -511.30 -554.23 -507.39 -524.96 4,294,966,914 +0.00(+0.00%)
Oct 28, 2015 -534.72 -538.62 -507.39 -509.35 4,294,966,860 +0.00(+0.00%)
Oct 27, 2015 -489.83 -513.25 -487.88 -497.64 4,294,967,090 +0.00(+0.00%)
Oct 26, 2015 -503.49 -521.05 -501.34 -517.15 4,294,967,148 +0.00(+0.00%)
Oct 23, 2015 -538.62 -538.62 -519.49 -526.91 4,294,967,180 +0.00(+0.00%)
Oct 22, 2015 -534.72 -534.72 -518.13 -519.10 4,294,967,113 +0.00(+0.00%)
Oct 21, 2015 -517.15 -542.40 -517.15 -528.86 4,294,967,159 +0.00(+0.00%)
Oct 20, 2015 -604.97 -604.97 -524.96 -523.01 4,294,966,882 +0.00(+0.00%)
Oct 19, 2015 -556.18 -556.18 -526.91 -526.91 4,294,967,222 +0.00(+0.00%)
Oct 16, 2015 -544.47 -556.18 -526.91 -528.86 4,294,966,943 +0.00(+0.00%)
Oct 15, 2015 -544.47 -554.03 -526.91 -544.57 4,294,966,723 +0.00(+0.00%)
Oct 14, 2015 -511.30 -554.23 -499.59 -532.76 4,294,966,060 +0.00(+0.00%)
Oct 13, 2015 -515.20 -546.42 -494.71 -503.39 4,294,966,974 +0.00(+0.00%)
Oct 12, 2015 -524.96 -544.47 -513.05 -515.20 4,294,967,045 +0.00(+0.00%)
Oct 09, 2015 -554.21 -565.94 -530.60 -536.67 4,294,967,001 +0.00(+0.00%)
Oct 08, 2015 -540.57 -573.75 -540.57 -552.28 4,294,967,024 +0.00(+0.00%)
Oct 07, 2015 -524.96 -579.60 -524.96 -546.42 4,294,966,966 +0.00(+0.00%)
Oct 06, 2015 -560.09 -565.94 -522.99 -523.01 4,294,967,005 +0.00(+0.00%)
Oct 05, 2015 -638.15 -640.10 -548.38 -560.09 4,294,966,190 +0.00(+0.00%)
Oct 02, 2015 -638.15 -655.71 -628.88 -645.95 4,294,967,100 +0.00(+0.00%)
Oct 01, 2015 -665.78 -683.03 -645.97 -647.90 4,294,967,138 +0.00(+0.00%)
Sep 30, 2015 -705.47 -710.35 -650.83 -669.37 4,294,966,590 +0.00(+0.00%)
Sep 29, 2015 -702.55 -739.62 -667.44 -688.88 4,294,967,063 +0.00(+0.00%)
Sep 28, 2015 -690.84 -770.85 -671.32 -696.69 4,294,966,696 +0.00(+0.00%)
Sep 25, 2015 -683.03 -712.30 -655.71 -690.84 4,294,966,774 +0.00(+0.00%)
Sep 24, 2015 -684.98 -721.57 -653.76 -675.22 4,294,966,971 +0.00(+0.00%)
Sep 23, 2015 -745.48 -770.85 -671.32 -704.50 4,294,963,939 +0.00(+0.00%)
Sep 22, 2015 -634.24 -964.05 -606.92 -845.01 4,294,950,886 +0.00(+0.00%)
Sep 21, 2015 -710.35 -718.14 -654.15 -681.08 4,294,966,891 +0.00(+0.00%)
Sep 18, 2015 -708.40 -749.38 -614.73 -614.73 4,294,966,833 +0.00(+0.00%)
Sep 17, 2015 -733.77 -761.09 -649.86 -755.24 4,294,966,361 +0.00(+0.00%)
Sep 16, 2015 -770.85 -790.36 -714.25 -761.09 4,294,966,831 +0.00(+0.00%)
Sep 15, 2015 -848.91 -848.91 -597.16 -761.09 4,294,964,050 +0.00(+0.00%)
Sep 14, 2015 -780.61 -1013 -761.09 -848.91 4,294,965,941 +0.00(+0.00%)
Sep 11, 2015 -661.56 -735.72 -644.00 -724.01 4,294,966,533 +0.00(+0.00%)
Sep 10, 2015 -575.70 -716.21 -545.45 -655.71 4,294,965,252 +0.00(+0.00%)
Sep 09, 2015 -501.54 -560.09 -499.59 -560.09 4,294,966,291 +0.00(+0.00%)
Sep 08, 2015 -487.88 -505.44 -472.27 -501.54 4,294,967,190 +0.00(+0.00%)
Sep 04, 2015 -501.15 -485.93 -485.93 -485.93 4,294,967,167 +0.00(+0.00%)
Sep 03, 2015 -468.36 -485.93 -460.56 -482.02 4,294,967,140 +0.00(+0.00%)
Sep 02, 2015 -468.36 -468.36 -441.24 -468.34 4,294,967,243 +0.00(+0.00%)
Sep 01, 2015 -536.67 -539.48 -458.61 -478.10 4,294,967,114 +0.00(+0.00%)
Aug 31, 2015 -476.17 -476.17 -433.26 -442.99 4,294,967,240 +0.00(+0.00%)
Aug 28, 2015 -464.46 -485.93 -448.85 -470.31 4,294,967,267 +0.00(+0.00%)
Aug 27, 2015 -464.85 -464.85 -445.14 -458.61 4,294,967,212 +0.00(+0.00%)
Aug 26, 2015 -446.90 -446.90 -431.29 -443.48 4,294,967,244 +0.00(+0.00%)
Aug 25, 2015 -454.70 -466.41 -441.02 -448.83 4,294,967,214 +0.00(+0.00%)
Aug 24, 2015 -464.46 -497.64 -423.48 -435.17 4,294,967,231 +0.00(+0.00%)
Aug 21, 2015 -462.51 -536.67 -462.51 -482.02 4,294,967,224 +0.00(+0.00%)
Aug 20, 2015 -491.78 -495.69 -472.27 -472.27 4,294,967,251 +0.00(+0.00%)
Aug 19, 2015 -497.64 -516.37 -493.73 -493.73 4,294,967,244 +0.00(+0.00%)
Aug 18, 2015 -493.73 -505.44 -476.17 -487.88 4,294,967,208 +0.00(+0.00%)
Aug 17, 2015 -526.91 -530.81 -468.36 -483.98 4,294,966,727 +0.00(+0.00%)
Aug 14, 2015 -476.17 -560.09 -458.61 -500.56 4,294,966,352 +0.00(+0.00%)
Aug 13, 2015 -497.64 -521.05 -487.90 -489.83 4,294,967,175 +0.00(+0.00%)
Aug 12, 2015 -548.38 -548.38 -489.83 -497.64 4,294,967,162 +0.00(+0.00%)
Aug 11, 2015 -546.44 -556.18 -546.42 -551.34 4,294,967,267 +0.00(+0.00%)
Aug 10, 2015 -563.87 -569.84 -552.28 -569.84 4,294,967,263 +0.00(+0.00%)
Aug 07, 2015 -554.03 -554.03 -554.03 -554.03 4,294,967,291 +0.00(+0.00%)
Aug 06, 2015 -544.47 -565.94 -544.47 -548.38 4,294,967,280 +0.00(+0.00%)
Aug 05, 2015 -556.18 -556.18 -509.35 -517.15 4,294,967,228 +0.00(+0.00%)
Aug 04, 2015 -526.91 -563.99 -507.39 -513.25 4,294,967,200 +0.00(+0.00%)
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.