Cemtrex Inc (NQ: CETX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	3.850	4.230	3.850	3.950	24,014	+0.02(+0.51%)
Oct 31, 2023	3.820	4.020	3.820	3.930	6,431	-0.12(-2.93%)
Oct 30, 2023	4.070	4.360	3.760	4.049	15,480	-0.01(-0.28%)
Oct 27, 2023	4.070	4.290	4.060	4.060	4,529	+0.00(+0.12%)
Oct 26, 2023	4.030	4.189	4.010	4.055	6,416	-0.18(-4.14%)
Oct 25, 2023	4.480	4.500	4.020	4.230	39,278	-0.26(-5.85%)
Oct 24, 2023	4.430	4.540	4.400	4.493	13,753	+0.00(+0.08%)
Oct 23, 2023	4.510	4.610	4.300	4.489	10,377	-0.04(-0.82%)
Oct 20, 2023	4.580	4.600	4.490	4.526	5,025	+0.05(+1.03%)
Oct 19, 2023	4.600	4.650	4.480	4.480	4,870	-0.09(-1.97%)
Oct 18, 2023	5.000	5.050	4.560	4.570	15,873	-0.33(-6.73%)
Oct 17, 2023	4.860	5.037	4.860	4.900	4,736	+0.08(+1.66%)
Oct 16, 2023	4.880	4.950	4.726	4.820	12,747	+0.05(+1.05%)
Oct 13, 2023	4.800	4.980	4.743	4.770	7,012	-0.12(-2.45%)
Oct 12, 2023	4.700	5.153	4.627	4.890	25,512	+0.09(+1.87%)
Oct 11, 2023	5.250	5.390	4.750	4.800	33,961	-0.43(-8.22%)
Oct 10, 2023	4.900	5.248	4.810	5.230	79,438	+0.54(+11.51%)
Oct 09, 2023	4.770	4.770	4.450	4.690	20,139	-0.18(-3.70%)
Oct 06, 2023	4.750	4.870	4.390	4.870	32,089	+0.02(+0.41%)
Oct 05, 2023	4.890	5.240	4.600	4.850	66,763	-0.04(-0.82%)
Oct 04, 2023	4.200	5.515	4.200	4.890	187,543	+0.57(+13.19%)
Oct 03, 2023	4.450	4.670	4.250	4.320	26,082	-0.23(-5.05%)
Oct 02, 2023	4.710	4.945	4.530	4.550	18,585	-0.23(-4.81%)
Sep 29, 2023	4.930	4.990	4.675	4.780	36,955	-0.07(-1.44%)
Sep 28, 2023	4.730	5.250	4.730	4.850	31,893	+0.08(+1.68%)
Sep 27, 2023	5.000	5.340	4.700	4.770	34,359	-0.30(-5.92%)
Sep 26, 2023	6.000	6.190	5.020	5.070	73,477	-0.54(-9.63%)
Sep 25, 2023	6.370	5.690	5.500	5.610	127,526	-0.89(-13.76%)
Sep 22, 2023	6.160	7.420	6.150	6.505	942,055	+0.87(+15.34%)
Sep 21, 2023	6.500	6.500	5.230	5.640	226,348	-0.96(-14.55%)
Sep 20, 2023	6.210	7.290	5.810	6.600	778,620	+1.15(+21.10%)
Sep 19, 2023	4.800	5.970	4.800	5.450	270,768	+0.80(+17.20%)
Sep 18, 2023	4.810	4.980	4.562	4.650	16,265	-0.29(-5.87%)
Sep 15, 2023	5.080	5.100	4.810	4.940	13,818	+0.04(+0.82%)
Sep 14, 2023	4.770	5.100	4.630	4.900	34,915	+0.27(+5.83%)
Sep 13, 2023	4.650	4.800	4.600	4.630	11,322	+0.10(+2.21%)
Sep 12, 2023	4.780	4.869	4.500	4.530	17,384	-0.26(-5.43%)
Sep 11, 2023	4.940	4.940	4.700	4.790	29,704	-0.16(-3.23%)
Sep 08, 2023	5.050	5.178	4.750	4.950	72,760	+0.00(+0.00%)
Sep 07, 2023	4.570	5.190	4.570	4.950	79,541	+0.37(+8.08%)
Sep 06, 2023	4.910	4.960	4.580	4.580	14,706	-0.41(-8.22%)
Sep 05, 2023	4.950	5.100	4.930	4.990	9,574	-0.01(-0.19%)