Skip to main content

Cemtrex Inc (NQ: CETX )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 1252 1278 1141 1147 991 -114.10(-9.05%)
Nov 30, 2016 1272 1284 1238 1261 336 -11.13(-0.88%)
Nov 29, 2016 1294 1297 1219 1272 436 -2.79(-0.22%)
Nov 28, 2016 1230 1314 1197 1275 960 +44.53(+3.62%)
Nov 25, 2016 1205 1241 1180 1230 222 +36.18(+3.03%)
Nov 23, 2016 1194 1194 1194 0 +0.00(+0.00%)
Nov 22, 2016 1161 1244 1149 1194 262 +30.61(+2.63%)
Nov 21, 2016 1174 1180 1127 1163 502 +5.57(+0.48%)
Nov 18, 2016 1191 1197 1127 1158 926 -38.96(-3.26%)
Nov 17, 2016 1252 1286 1197 1197 722 -66.80(-5.29%)
Nov 16, 2016 1186 1272 1183 1264 453 +55.66(+4.61%)
Nov 15, 2016 1124 1246 1124 1208 437 +69.58(+6.11%)
Nov 14, 2016 1169 1193 1116 1138 301 -50.09(-4.22%)
Nov 11, 2016 1113 1188 1113 1188 297 +69.57(+6.22%)
Nov 10, 2016 1141 1155 1113 1119 340 -13.91(-1.23%)
Nov 09, 2016 1130 1162 1119 1133 641 -52.88(-4.46%)
Nov 08, 2016 1197 1197 1127 1186 407 -25.05(-2.07%)
Nov 07, 2016 1183 1238 1180 1211 472 +52.88(+4.57%)
Nov 04, 2016 1135 1176 1119 1158 354 +22.26(+1.96%)
Nov 03, 2016 1191 1225 1109 1135 702 -55.66(-4.67%)
Nov 02, 2016 1347 1347 1183 1191 1,223 -108.54(-8.35%)
Nov 01, 2016 1392 1405 1291 1300 1,416 -91.84(-6.60%)
Oct 31, 2016 1339 1444 1339 1392 2,569 +69.58(+5.26%)
Oct 28, 2016 1264 1392 1252 1322 4,681 +64.01(+5.09%)
Oct 27, 2016 1247 1277 1201 1258 1,437 +61.23(+5.12%)
Oct 26, 2016 1138 1325 1138 1197 6,553 +58.44(+5.13%)
Oct 25, 2016 1135 1141 1112 1138 142 +8.35(+0.74%)
Oct 24, 2016 1108 1135 1108 1130 158 +22.26(+2.01%)
Oct 21, 2016 1102 1113 1084 1108 140 +1.40(+0.13%)
Oct 20, 2016 1099 1113 1071 1106 143 -4.18(-0.38%)
Oct 19, 2016 1049 1110 1044 1110 209 +61.23(+5.84%)
Oct 18, 2016 1052 1085 1046 1049 121 +2.78(+0.27%)
Oct 17, 2016 1105 1122 1046 1046 242 -58.44(-5.29%)
Oct 14, 2016 1119 1122 1099 1105 164 -5.57(-0.50%)
Oct 13, 2016 1141 1166 1110 1110 467 -27.83(-2.44%)
Oct 12, 2016 1127 1141 1113 1138 149 +19.48(+1.74%)
Oct 11, 2016 1155 1180 1119 1119 723 +5.57(+0.50%)
Oct 10, 2016 1113 1141 1099 1113 624 -2.79(-0.25%)
Oct 07, 2016 1108 1123 1108 1116 70 +5.57(+0.50%)
Oct 06, 2016 1177 1177 1108 1110 202 -58.44(-5.00%)
Oct 05, 2016 1133 1188 1133 1169 425 +38.96(+3.45%)
Oct 04, 2016 1119 1135 1105 1130 122 +27.83(+2.53%)
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.