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

Cemtrex Inc (NQ: CETX )

1.140 -0.640 (-35.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2017 1052 1066 982.44 985.19 2,325 -77.93(-7.33%)
Feb 27, 2017 1063 1103 1030 1063 2,432 -52.88(-4.74%)
Feb 24, 2017 1110 1183 1046 1116 3,016 -2.78(-0.25%)
Feb 23, 2017 1032 1233 977.62 1119 16,776 +172.55(+18.24%)
Feb 22, 2017 1433 1452 768.12 946.23 29,536 -478.68(-33.59%)
Feb 21, 2017 1614 1623 1394 1425 3,495 -180.90(-11.27%)
Feb 17, 2017 1606 1606 1606 0 -36.18(-2.20%)
Feb 16, 2017 1659 1689 1604 1642 1,022 -22.26(-1.34%)
Feb 15, 2017 1586 1689 1578 1664 1,992 +47.31(+2.93%)
Feb 14, 2017 1681 1688 1589 1617 1,046 -36.18(-2.19%)
Feb 13, 2017 1670 1712 1578 1653 2,242 -36.18(-2.14%)
Feb 10, 2017 1725 1823 1689 1689 2,723 -2.78(-0.16%)
Feb 09, 2017 1892 2087 1661 1692 8,087 -111.32(-6.17%)
Feb 08, 2017 1801 1820 1725 1803 1,818 +2.78(+0.15%)
Feb 07, 2017 1773 1875 1703 1801 3,498 +36.18(+2.05%)
Feb 06, 2017 1642 1823 1625 1764 2,528 +105.75(+6.38%)
Feb 03, 2017 1584 1661 1558 1659 2,159 +89.06(+5.67%)
Feb 02, 2017 1712 1717 1558 1570 2,460 -147.50(-8.59%)
Feb 01, 2017 1781 1784 1712 1717 816 -36.18(-2.06%)
Jan 31, 2017 1767 1774 1703 1753 914 -11.13(-0.63%)
Jan 30, 2017 1784 1826 1717 1764 906 -30.61(-1.71%)
Jan 27, 2017 1856 1870 1781 1795 1,079 -75.15(-4.02%)
Jan 26, 2017 1809 1870 1798 1870 1,193 +61.23(+3.38%)
Jan 25, 2017 1837 1837 1776 1809 897 -11.13(-0.61%)
Jan 24, 2017 1809 1835 1744 1820 1,283 +0.00(+0.00%)
Jan 23, 2017 1809 1865 1784 1820 1,274 -13.92(-0.76%)
Jan 20, 2017 1898 1962 1819 1834 1,283 -83.49(-4.35%)
Jan 19, 2017 1873 1945 1834 1918 1,530 +64.01(+3.45%)
Jan 18, 2017 1865 1873 1732 1854 2,706 -38.96(-2.06%)
Jan 17, 2017 1851 1979 1850 1892 2,398 +64.01(+3.50%)
Jan 13, 2017 1828 1828 1828 0 -50.10(-2.67%)
Jan 12, 2017 1923 1934 1787 1879 1,603 -47.31(-2.46%)
Jan 11, 2017 2032 2032 1870 1926 1,999 -119.67(-5.85%)
Jan 10, 2017 2110 2122 1876 2046 3,818 -77.92(-3.67%)
Jan 09, 2017 2257 2279 2087 2123 2,090 -108.54(-4.86%)
Jan 06, 2017 2279 2321 2199 2232 1,664 -8.35(-0.37%)
Jan 05, 2017 2257 2341 2160 2240 2,840 +86.27(+4.00%)
Jan 04, 2017 2268 2281 2073 2154 3,259 -86.27(-3.85%)
Jan 03, 2017 2062 2296 2004 2240 6,941 +186.46(+9.08%)
Dec 30, 2016 2054 2054 2054 0 +100.19(+5.13%)
Dec 29, 2016 1695 2004 1650 1954 6,270 +264.39(+15.65%)
Dec 28, 2016 1809 1811 1628 1689 3,150 -97.41(-5.45%)
Dec 27, 2016 1586 1809 1536 1787 4,711 +214.30(+13.63%)
Dec 23, 2016 1572 1572 1572 0 -8.35(-0.53%)
Dec 22, 2016 1531 1650 1461 1581 12,116 +242.12(+18.09%)
Dec 21, 2016 1350 1378 1325 1339 460 -38.96(-2.83%)
Dec 20, 2016 1392 1408 1350 1378 978 -25.05(-1.79%)
Dec 19, 2016 1314 1403 1289 1403 964 +114.11(+8.86%)
Dec 16, 2016 1353 1389 1280 1289 1,519 -89.06(-6.46%)
Dec 15, 2016 1405 1469 1350 1378 1,010 -50.09(-3.51%)
Dec 14, 2016 1433 1503 1336 1428 2,800 +22.26(+1.58%)
Dec 13, 2016 1233 1405 1202 1405 5,359 +197.59(+16.36%)
Dec 12, 2016 1186 1222 1186 1208 292 +22.27(+1.88%)
Dec 09, 2016 1247 1251 1183 1186 313 -47.31(-3.84%)
Dec 08, 2016 1213 1265 1199 1233 328 +8.35(+0.68%)
Dec 07, 2016 1211 1238 1194 1225 247 +13.91(+1.15%)
Dec 06, 2016 1183 1228 1174 1211 289 +30.62(+2.59%)
Dec 05, 2016 1197 1225 1155 1180 542 +0.00(+0.00%)
Dec 02, 2016 1155 1205 1149 1180 331 +33.39(+2.91%)
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.