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

Cemtrex Inc. - Common Stock (NQ:CETX)

1.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2025 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 07, 2025 1.590 1.702 1.450 1.470 120,591 -0.17(-10.37%)
May 06, 2025 1.430 1.640 1.430 1.640 69,415 +0.20(+13.89%)
May 05, 2025 1.470 1.490 1.370 1.440 35,263 +0.00(+0.00%)
May 02, 2025 1.380 1.480 1.350 1.440 45,633 +0.06(+4.35%)
May 01, 2025 1.300 1.390 1.303 1.380 19,693 +0.03(+2.22%)
Apr 30, 2025 1.350 1.390 1.300 1.350 43,480 -0.07(-4.93%)
Apr 29, 2025 1.420 1.440 1.340 1.420 27,300 +0.00(+0.00%)
Apr 28, 2025 1.320 1.630 1.310 1.420 668,253 +0.08(+5.97%)
Apr 25, 2025 1.330 1.340 1.259 1.340 27,515 +0.00(+0.00%)
Apr 24, 2025 1.200 1.530 1.200 1.340 260,857 +0.15(+12.61%)
Apr 23, 2025 1.200 1.220 1.180 1.190 70,173 -0.01(-0.83%)
Apr 22, 2025 1.210 1.230 1.155 1.200 17,816 -0.01(-0.83%)
Apr 21, 2025 1.240 1.240 1.170 1.210 15,170 -0.02(-1.63%)
Apr 17, 2025 1.220 1.270 1.220 1.230 4,100 +0.01(+0.82%)
Apr 16, 2025 1.270 1.270 1.220 1.220 6,227 -0.05(-4.31%)
Apr 15, 2025 1.260 1.290 1.265 1.275 7,601 +0.02(+2.00%)
Apr 14, 2025 1.250 1.278 1.200 1.250 14,431 +0.01(+0.81%)
Apr 11, 2025 1.280 1.280 1.209 1.240 13,141 -0.02(-1.59%)
Apr 10, 2025 1.330 1.360 1.250 1.260 14,083 -0.07(-5.26%)
Apr 09, 2025 1.230 1.340 1.141 1.330 113,522 +0.11(+9.02%)
Apr 08, 2025 1.310 1.330 1.220 1.220 45,684 -0.09(-6.87%)
Apr 07, 2025 1.240 1.310 1.150 1.310 49,192 +0.06(+4.80%)
Apr 04, 2025 1.320 1.320 1.200 1.250 32,208 -0.07(-5.30%)
Apr 03, 2025 1.440 1.470 1.310 1.320 57,238 -0.16(-10.81%)
Apr 02, 2025 1.420 1.506 1.410 1.480 24,152 +0.04(+2.78%)
Apr 01, 2025 1.460 1.460 1.400 1.440 7,790 -0.03(-2.04%)
Mar 31, 2025 1.420 1.470 1.400 1.470 16,897 +0.00(+0.00%)
Mar 28, 2025 1.620 1.630 1.460 1.470 30,531 -0.16(-9.82%)
Mar 27, 2025 1.480 1.670 1.480 1.630 133,501 +0.15(+10.14%)
Mar 26, 2025 1.560 1.720 1.450 1.480 136,339 -0.08(-5.13%)
Mar 25, 2025 1.530 1.720 1.530 1.560 96,199 +0.03(+1.76%)
Mar 24, 2025 1.530 1.580 1.530 1.533 9,680 +0.02(+1.52%)
Mar 21, 2025 1.590 1.605 1.510 1.510 39,211 -0.10(-6.21%)
Mar 20, 2025 1.680 1.680 1.590 1.610 17,412 +0.02(+1.26%)
Mar 19, 2025 1.680 1.709 1.590 1.590 16,533 -0.12(-6.91%)
Mar 18, 2025 1.680 1.720 1.660 1.708 6,563 +0.04(+2.28%)
Mar 17, 2025 1.720 1.736 1.650 1.670 24,920 -0.02(-1.18%)
Mar 14, 2025 1.710 1.720 1.610 1.690 10,165 +0.00(+0.00%)
Mar 13, 2025 1.700 1.720 1.640 1.690 32,994 -0.03(-1.74%)
Mar 12, 2025 1.530 1.779 1.530 1.720 75,890 +0.21(+13.91%)
Mar 11, 2025 1.580 1.600 1.500 1.510 38,084 -0.08(-5.03%)
Mar 10, 2025 1.630 1.640 1.540 1.590 23,131 -0.04(-2.45%)
Mar 07, 2025 1.610 1.660 1.580 1.630 16,130 +0.01(+0.62%)
Mar 06, 2025 1.620 1.620 1.520 1.620 34,976 -0.03(-1.82%)
Mar 05, 2025 1.520 1.660 1.510 1.650 58,049 +0.13(+8.55%)
Mar 04, 2025 1.600 1.600 1.490 1.520 52,608 -0.09(-5.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.