Skip to main content

Cemtrex Inc (NQ: CETX )

4.210 -0.050 (-1.17%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.850 5.170 4.850 5.010 18,960 +0.07(+1.42%)
Dec 28, 2023 5.240 5.302 4.820 4.940 28,647 -0.24(-4.63%)
Dec 27, 2023 5.350 5.410 5.120 5.180 9,705 -0.22(-4.07%)
Dec 26, 2023 5.400 5.400 5.170 5.400 13,854 +0.01(+0.19%)
Dec 22, 2023 6.180 6.490 5.130 5.390 122,114 -1.10(-16.95%)
Dec 21, 2023 5.850 6.490 5.850 6.490 51,969 +0.57(+9.63%)
Dec 20, 2023 5.790 6.210 5.570 5.920 23,176 +0.27(+4.75%)
Dec 19, 2023 5.560 5.670 5.557 5.652 4,209 +0.00(+0.03%)
Dec 18, 2023 5.760 5.908 5.600 5.650 9,333 +0.01(+0.18%)
Dec 15, 2023 5.900 5.980 5.570 5.640 7,630 -0.15(-2.55%)
Dec 14, 2023 5.590 5.787 5.520 5.787 4,051 +0.17(+2.98%)
Dec 13, 2023 5.360 5.631 5.360 5.620 2,146 -0.09(-1.58%)
Dec 12, 2023 5.830 5.830 5.710 5.710 2,868 -0.03(-0.52%)
Dec 11, 2023 5.870 5.870 5.740 5.740 826 -0.07(-1.20%)
Dec 08, 2023 5.730 5.840 5.670 5.810 4,370 -0.04(-0.68%)
Dec 07, 2023 5.770 5.900 5.770 5.850 2,054 -0.15(-2.50%)
Dec 06, 2023 5.850 6.250 5.820 6.000 17,053 +0.05(+0.85%)
Dec 05, 2023 5.840 5.980 5.760 5.949 3,510 +0.20(+3.46%)
Dec 04, 2023 6.020 6.045 5.668 5.750 6,818 -0.32(-5.27%)
Dec 01, 2023 5.850 6.380 5.600 6.070 41,441 +0.37(+6.55%)
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%)
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.