Cemtrex Inc (NQ: CETX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		713.58	713.58	713.58	0	-11.62(-1.60%)
Dec 28, 2017	728.00	728.00	714.00	725.20	184	+2.80(+0.39%)
Dec 27, 2017	756.00	756.00	719.60	722.40	432	-33.60(-4.44%)
Dec 26, 2017	786.80	786.80	736.40	756.00	341	-25.20(-3.23%)
Dec 22, 2017	770.00	789.60	761.60	781.20	216	+5.60(+0.72%)
Dec 21, 2017	750.40	792.40	747.49	775.60	363	+22.40(+2.97%)
Dec 20, 2017	733.60	770.00	716.80	753.20	276	+28.00(+3.86%)
Dec 19, 2017	739.20	750.40	719.60	725.20	172	-14.00(-1.89%)
Dec 18, 2017	700.00	742.00	700.00	739.20	278	+39.20(+5.60%)
Dec 15, 2017	744.80	747.60	700.00	700.00	156	-39.20(-5.30%)
Dec 14, 2017	728.00	747.60	728.00	739.20	246	+19.60(+2.72%)
Dec 13, 2017	700.00	753.20	700.00	719.60	347	+25.20(+3.63%)
Dec 12, 2017	722.40	744.52	694.40	694.40	149	-28.00(-3.88%)
Dec 11, 2017	756.00	761.40	700.00	722.40	416	-26.99(-3.60%)
Dec 08, 2017	756.00	756.00	724.86	749.39	294	+15.79(+2.15%)
Dec 07, 2017	770.00	795.20	688.80	733.60	698	+30.80(+4.38%)
Dec 06, 2017	733.60	733.60	666.40	702.80	371	-25.20(-3.46%)
Dec 05, 2017	750.40	753.20	728.00	728.00	220	-19.60(-2.62%)
Dec 04, 2017	756.00	756.00	739.20	747.60	229	-5.60(-0.74%)
Dec 01, 2017	786.80	788.12	747.60	753.20	225	-28.00(-3.58%)
Nov 30, 2017	800.80	800.80	760.34	781.20	170	-16.80(-2.11%)
Nov 29, 2017	798.00	806.40	792.40	798.00	104	+0.00(+0.00%)
Nov 28, 2017	806.40	809.20	784.00	798.00	117	+0.00(+0.00%)
Nov 27, 2017	820.40	828.80	784.00	798.00	152	-19.60(-2.40%)
Nov 24, 2017	809.20	825.72	800.80	817.60	69	+10.56(+1.31%)
Nov 22, 2017	826.00	826.00	798.00	807.04	151	-18.96(-2.29%)
Nov 21, 2017	792.40	837.20	790.75	826.00	598	+44.80(+5.73%)
Nov 20, 2017	781.20	784.00	769.72	781.20	91	-2.80(-0.36%)
Nov 17, 2017	781.20	784.00	771.60	784.00	143	+8.40(+1.08%)
Nov 16, 2017	767.20	784.00	767.20	775.60	106	+8.40(+1.09%)
Nov 15, 2017	781.20	781.20	749.00	767.20	354	-16.80(-2.14%)
Nov 14, 2017	803.60	812.00	779.63	784.00	126	-28.00(-3.45%)
Nov 13, 2017	798.00	812.00	794.70	812.00	199	+11.20(+1.40%)
Nov 10, 2017	792.40	812.00	792.40	800.80	315	+14.00(+1.78%)
Nov 09, 2017	784.00	812.00	771.82	786.80	559	+8.40(+1.08%)
Nov 08, 2017	761.60	784.00	750.43	778.40	245	+25.17(+3.34%)
Nov 07, 2017	742.00	767.20	736.40	753.23	306	+8.43(+1.13%)
Nov 06, 2017	784.00	784.00	730.80	744.80	827	-33.60(-4.32%)
Nov 03, 2017	781.20	781.20	761.32	778.40	373	-14.00(-1.77%)
Nov 02, 2017	781.20	792.40	758.80	792.40	311	+11.20(+1.43%)
Nov 01, 2017	798.00	799.46	775.60	781.20	368	-19.60(-2.45%)
Oct 31, 2017	823.20	826.00	795.20	800.80	115	-23.80(-2.89%)
Oct 30, 2017	828.80	845.60	817.60	824.60	251	-9.80(-1.17%)
Oct 27, 2017	789.60	837.20	772.80	834.40	547	+47.60(+6.05%)
Oct 26, 2017	823.20	823.20	784.00	786.80	226	-33.60(-4.10%)
Oct 25, 2017	837.42	837.42	798.00	820.40	157	-16.80(-2.01%)
Oct 24, 2017	840.00	873.60	826.00	837.20	412	+5.60(+0.67%)
Oct 23, 2017	823.20	835.83	798.00	831.60	259	+14.00(+1.71%)
Oct 20, 2017	806.40	817.60	798.00	817.60	141	+8.40(+1.04%)
Oct 19, 2017	828.80	836.86	806.40	809.20	129	-16.80(-2.03%)
Oct 18, 2017	814.80	845.54	795.20	826.00	174	+5.60(+0.68%)
Oct 17, 2017	786.80	820.40	775.60	820.40	425	+30.80(+3.90%)
Oct 16, 2017	798.00	807.60	784.00	789.60	302	-2.80(-0.35%)
Oct 13, 2017	792.40	812.00	792.40	792.40	304	-16.80(-2.08%)
Oct 12, 2017	814.80	817.60	803.60	809.20	73	-8.40(-1.03%)
Oct 11, 2017	834.40	834.85	816.45	817.60	212	-5.60(-0.68%)
Oct 10, 2017	803.60	828.80	803.60	823.20	328	+19.60(+2.44%)
Oct 09, 2017	820.40	820.40	798.00	803.60	218	-11.20(-1.37%)
Oct 06, 2017	840.00	851.20	800.80	814.80	457	-29.18(-3.46%)
Oct 05, 2017	798.00	851.20	798.00	843.98	463	+40.40(+5.03%)
Oct 04, 2017	792.40	807.52	792.40	803.57	431	+11.17(+1.41%)
Oct 03, 2017	792.40	834.40	792.40	792.40	296	-5.60(-0.70%)
Oct 02, 2017	837.20	837.20	798.00	798.00	301	-39.20(-4.68%)
Sep 29, 2017	840.00	851.20	834.40	837.20	120	-5.60(-0.66%)
Sep 28, 2017	859.60	859.60	841.40	842.80	127	-11.20(-1.31%)
Sep 27, 2017	859.60	868.00	842.80	854.00	301	-8.40(-0.97%)
Sep 26, 2017	890.40	902.33	859.60	862.40	476	-36.40(-4.05%)
Sep 25, 2017	893.20	921.20	890.40	898.80	333	-2.80(-0.31%)
Sep 22, 2017	898.80	901.60	887.82	901.60	131	+2.80(+0.31%)
Sep 21, 2017	912.80	918.40	898.35	898.80	148	-25.20(-2.73%)
Sep 20, 2017	901.60	932.40	899.92	924.00	221	+16.80(+1.85%)
Sep 19, 2017	896.00	924.00	887.60	907.20	248	+2.80(+0.31%)
Sep 18, 2017	946.40	952.00	898.80	904.40	440	-33.60(-3.58%)
Sep 15, 2017	904.40	977.20	896.28	938.00	1,094	+44.80(+5.02%)
Sep 14, 2017	884.80	915.60	882.00	893.20	201	+8.40(+0.95%)
Sep 13, 2017	898.80	929.60	879.20	884.80	935	+5.60(+0.64%)
Sep 12, 2017	870.80	890.40	859.60	879.20	167	+14.00(+1.62%)
Sep 11, 2017	887.60	910.00	856.80	865.20	362	-16.80(-1.90%)
Sep 08, 2017	848.40	884.80	842.80	882.00	393	+30.80(+3.62%)
Sep 07, 2017	882.00	884.80	842.80	851.20	254	-30.80(-3.49%)
Sep 06, 2017	865.20	904.40	865.20	882.00	473	+8.40(+0.96%)
Sep 05, 2017	840.00	882.00	831.60	873.60	639	+33.60(+4.00%)
Sep 01, 2017	817.60	848.40	812.00	840.00	227	+22.40(+2.74%)
Aug 31, 2017	789.60	831.60	789.60	817.60	257	+19.60(+2.46%)
Aug 30, 2017	789.60	800.80	786.80	798.00	271	+8.40(+1.06%)
Aug 29, 2017	806.40	806.40	784.00	789.60	244	-19.60(-2.42%)
Aug 28, 2017	806.40	812.00	800.80	809.20	206	+5.60(+0.70%)
Aug 25, 2017		823.20	786.80	803.60	343	+16.80(+2.14%)
Aug 24, 2017	770.00	789.60	764.40	786.80	258	+19.60(+2.55%)
Aug 23, 2017	770.00	778.40	758.52	767.20	280	-5.60(-0.72%)
Aug 22, 2017	784.00	803.77	758.80	772.80	448	-19.60(-2.47%)
Aug 21, 2017	817.60	817.60	761.60	792.40	623	-14.00(-1.74%)
Aug 18, 2017	812.00	848.40	800.80	806.40	628	+16.80(+2.13%)
Aug 17, 2017	845.60	849.86	758.80	789.60	1,542	-64.40(-7.54%)
Aug 16, 2017	884.80	886.59	842.80	854.00	1,113	-42.00(-4.69%)
Aug 15, 2017	924.00	933.52	873.60	896.00	864	-5.60(-0.62%)
Aug 14, 2017	966.00	985.60	882.00	901.60	2,335	-56.00(-5.85%)
Aug 11, 2017	924.00	980.00	893.20	957.60	1,225	+64.40(+7.21%)
Aug 10, 2017	887.60	902.66	870.80	893.20	244	+14.00(+1.59%)
Aug 09, 2017	896.00	903.06	868.00	879.20	191	-8.40(-0.95%)
Aug 08, 2017	890.40	915.57	883.88	887.60	211	+19.60(+2.26%)
Aug 07, 2017	876.40	904.40	868.00	868.00	278	-11.20(-1.27%)
Aug 04, 2017	879.20	890.40	872.79	879.20	225	-5.60(-0.63%)
Aug 03, 2017	907.20	907.20	879.20	884.80	231	-16.80(-1.86%)
Aug 02, 2017	912.80	918.40	890.40	901.60	204	-5.60(-0.62%)
Aug 01, 2017	935.20	957.60	901.60	907.20	414	-28.00(-2.99%)
Jul 31, 2017	935.20	957.60	926.80	935.20	199	+2.80(+0.30%)
Jul 28, 2017	943.60	949.20	926.80	932.40	130	-2.80(-0.30%)
Jul 27, 2017	946.40	960.40	926.80	935.20	317	-5.60(-0.60%)
Jul 26, 2017	971.60	977.20	940.80	940.80	513	-25.20(-2.61%)
Jul 25, 2017	985.60	1002	963.20	966.00	206	-22.40(-2.27%)
Jul 24, 2017	982.80	994.03	980.00	988.40	151	+5.60(+0.57%)
Jul 21, 2017	1008	1008	973.28	982.80	263	-22.40(-2.23%)
Jul 20, 2017		1012	982.80	1005	182	+14.00(+1.41%)
Jul 19, 2017	999.60	1011	954.80	991.20	216	-8.40(-0.84%)
Jul 18, 2017	1002	1002	968.58	999.60	121	+8.40(+0.85%)
Jul 17, 2017	985.60	1002	977.20	991.20	245	+11.20(+1.14%)
Jul 14, 2017	999.60	1005	966.00	980.00	201	-5.60(-0.57%)
Jul 13, 2017	1002	1008	985.60	985.60	124	-11.20(-1.12%)
Jul 12, 2017	991.20	1039	987.00	996.80	264	+19.60(+2.01%)
Jul 11, 2017	988.40	991.20	974.40	977.20	197	-5.60(-0.57%)
Jul 10, 2017	985.60	1007	970.93	982.80	110	-5.60(-0.57%)
Jul 07, 2017	977.20	1008	970.37	988.40	154	-2.80(-0.28%)
Jul 06, 2017		1022	980.00	991.20	129	-30.80(-3.01%)
Jul 05, 2017	1011	1033	994.00	1022	439	+11.20(+1.11%)
Jul 03, 2017	999.60	1025	996.80	1011	137	+2.80(+0.28%)
Jun 30, 2017	1005	1022	982.80	1008	180	+8.40(+0.84%)
Jun 29, 2017	999.60	1030	980.78	999.60	304	-7.00(-0.70%)
Jun 28, 2017	1005	1019	996.80	1007	222	-9.80(-0.96%)
Jun 27, 2017	994.00	1033	980.00	1016	315	+28.00(+2.83%)
Jun 26, 2017	980.00	994.00	957.60	988.40	263	-5.60(-0.56%)
Jun 23, 2017	963.20	994.00	938.00	994.00	277	+28.00(+2.90%)
Jun 22, 2017	938.00	966.00	924.00	966.00	305	+28.00(+2.99%)
Jun 21, 2017	926.80	943.60	896.00	938.00	230	+11.20(+1.21%)
Jun 20, 2017	921.20	943.60	904.99	926.80	130	+5.60(+0.61%)
Jun 19, 2017	918.40	938.00	896.00	921.20	390	-2.80(-0.30%)
Jun 16, 2017	901.60	938.00	901.60	924.00	256	+22.40(+2.48%)
Jun 15, 2017	929.60	929.60	896.00	901.60	421	-30.80(-3.30%)
Jun 14, 2017	963.20	963.20	929.60	932.40	333	-19.60(-2.06%)
Jun 13, 2017	954.80	974.40	940.80	952.00	388	-2.80(-0.29%)
Jun 12, 2017	1011	1011	952.00	954.80	512	-44.80(-4.48%)
Jun 09, 2017	996.80	1028	994.00	999.60	241	-2.80(-0.28%)
Jun 08, 2017	994.00	1016	994.00	1002	174	+8.40(+0.85%)
Jun 07, 2017	1008	1015	980.00	994.00	275	-16.80(-1.66%)
Jun 06, 2017	999.60	1036	994.00	1011	366	+2.80(+0.28%)
Jun 05, 2017	1030	1044	999.60	1008	586	-33.60(-3.23%)
Jun 02, 2017	1011	1042	999.60	1042	562	+42.00(+4.20%)
Jun 01, 2017	988.40	1033	988.40	999.60	622	-28.00(-2.72%)
May 31, 2017	1047	1063	988.40	1028	914	-8.40(-0.81%)
May 30, 2017	963.20	1036	949.20	1036	1,327	+86.80(+9.14%)
May 26, 2017	960.40	968.80	938.00	949.20	617	-16.80(-1.74%)
May 25, 2017	940.80	985.04	938.00	966.00	855	+16.80(+1.77%)
May 24, 2017	1025	1030	924.00	949.20	1,902	-67.20(-6.61%)
May 23, 2017	1039	1055	985.60	1016	1,238	-25.20(-2.42%)
May 22, 2017	1078	1134	1028	1042	3,239	-28.00(-2.62%)
May 19, 2017	1072	1081	1011	1070	3,785	+2.80(+0.26%)
May 18, 2017	1100	1128	1008	1067	6,670	-36.40(-3.30%)
May 17, 2017	1044	1274	1036	1103	54,610	+221.20(+25.08%)
May 16, 2017	910.00	910.00	879.20	882.00	263	-14.00(-1.56%)
May 15, 2017	910.00	924.00	896.00	896.00	248	-5.60(-0.62%)
May 12, 2017	896.00	910.00	868.00	901.60	389	+5.60(+0.63%)
May 11, 2017	854.00	921.20	851.20	896.00	1,385	-39.20(-4.19%)
May 10, 2017	966.00	966.00	926.80	935.20	552	-19.60(-2.05%)
May 09, 2017	910.00	963.20	907.20	954.80	571	+50.40(+5.57%)
May 08, 2017	893.20	912.24	884.80	904.40	299	+2.80(+0.31%)
May 05, 2017	890.40	901.60	877.91	901.60	208	+16.80(+1.90%)
May 04, 2017	879.20	884.80	870.80	884.80	295	+0.00(+0.00%)
May 03, 2017	887.60	893.20	868.00	884.80	287	-2.80(-0.32%)
May 02, 2017	859.60	908.07	848.40	887.60	485	+25.20(+2.92%)
May 01, 2017	890.40	894.88	854.11	862.40	395	-30.80(-3.45%)
Apr 28, 2017	904.40	904.40	882.00	893.20	148	-11.20(-1.24%)
Apr 27, 2017	884.80	907.17	883.34	904.40	118	+14.00(+1.57%)
Apr 26, 2017	898.80	932.96	882.00	890.40	206	-14.00(-1.55%)
Apr 25, 2017	910.00	918.40	882.00	904.40	475	-5.60(-0.62%)
Apr 24, 2017	946.40	946.40	910.00	910.00	517	-33.60(-3.56%)
Apr 21, 2017	932.40	957.60	915.60	943.60	326	+5.60(+0.60%)
Apr 20, 2017	952.00	952.00	915.60	938.00	294	+8.40(+0.90%)
Apr 19, 2017	940.80	960.40	901.88	929.60	861	+28.00(+3.11%)
Apr 18, 2017	904.40	929.60	882.00	901.60	468	+22.40(+2.55%)
Apr 17, 2017	873.60	896.00	862.40	879.20	199	+11.20(+1.29%)
Apr 13, 2017	859.60	909.27	851.20	868.00	380	+0.00(+0.00%)
Apr 12, 2017	859.60	890.40	848.40	868.00	336	+11.20(+1.31%)
Apr 11, 2017	887.60	904.40	845.60	856.80	579	-28.00(-3.16%)
Apr 10, 2017	982.80	1047	870.80	884.80	3,158	+16.80(+1.94%)
Apr 07, 2017	882.00	907.20	859.60	868.00	423	-14.00(-1.59%)
Apr 06, 2017	882.00	907.76	858.37	882.00	307	+0.00(+0.00%)
Apr 05, 2017	910.00	924.00	868.00	882.00	868	-33.60(-3.67%)
Apr 04, 2017	924.00	991.20	910.00	915.60	1,306	-22.40(-2.39%)
Apr 03, 2017	980.00	1002	926.80	938.00	539	-50.40(-5.10%)
Mar 31, 2017	1047	1081	980.00	988.40	777	-19.60(-1.94%)
Mar 30, 2017	963.20	1075	963.20	1008	1,678	+53.20(+5.57%)
Mar 29, 2017	924.00	956.48	924.00	954.80	308	+36.40(+3.96%)
Mar 28, 2017	923.97	958.75	910.05	918.40	800	-13.92(-1.49%)
Mar 27, 2017	923.97	968.50	873.87	932.32	952	+11.13(+1.21%)
Mar 24, 2017	918.40	960.15	912.83	921.18	1,558	+8.35(+0.91%)
Mar 23, 2017	887.79	937.88	873.87	912.83	2,091	+30.61(+3.47%)
Mar 22, 2017	859.96	915.62	843.26	882.22	918	+27.83(+3.26%)
Mar 21, 2017	873.87	888.51	837.69	854.39	1,032	+2.78(+0.33%)
Mar 20, 2017	876.65	893.35	782.03	851.61	1,901	-30.61(-3.47%)
Mar 17, 2017	932.32	937.88	882.22	882.22	533	-41.75(-4.52%)
Mar 16, 2017	926.75	940.66	890.57	923.97	640	+16.70(+1.84%)
Mar 15, 2017	918.40	937.88	882.22	907.27	1,370	-19.48(-2.10%)
Mar 14, 2017	960.15	964.96	918.40	926.75	1,058	-33.40(-3.48%)
Mar 13, 2017	999.11	1010	946.26	960.15	1,279	-19.48(-1.99%)
Mar 10, 2017	965.71	987.98	951.80	979.63	478	+13.91(+1.44%)
Mar 09, 2017	926.75	990.76	900.31	965.71	1,766	+27.83(+2.97%)
Mar 08, 2017	951.80	965.71	893.35	937.88	1,632	-5.57(-0.59%)
Mar 07, 2017	965.71	1016	921.18	943.45	2,633	+11.13(+1.19%)
Mar 06, 2017	999.11	999.11	851.61	932.32	4,275	-89.05(-8.72%)
Mar 03, 2017	1024	1055	1013	1021	1,020	+2.78(+0.27%)
Mar 02, 2017	1099	1127	1010	1019	1,961	-108.54(-9.63%)
Mar 01, 2017	923.97	1180	915.62	1127	7,233	+141.94(+14.41%)
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%)