Cemtrex Inc (NQ: CETX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	344.40	347.48	330.40	330.40	197	-16.80(-4.84%)
Oct 30, 2018	347.20	347.20	324.80	347.20	128	-2.80(-0.80%)
Oct 29, 2018	330.40	350.00	330.40	350.00	50	+19.60(+5.93%)
Oct 26, 2018	327.60	347.20	324.80	330.40	107	+2.80(+0.85%)
Oct 25, 2018	322.00	335.97	322.00	327.60	102	-5.60(-1.68%)
Oct 24, 2018	319.20	333.20	319.20	333.20	100	+5.60(+1.71%)
Oct 23, 2018	319.20	336.70	319.20	327.60	244	-5.60(-1.68%)
Oct 22, 2018	358.40	361.20	333.20	333.20	158	-16.80(-4.80%)
Oct 19, 2018	358.40	386.40	350.00	350.00	148	-5.60(-1.57%)
Oct 18, 2018	378.00	391.97	352.80	355.60	293	-8.40(-2.31%)
Oct 17, 2018	361.20	391.97	350.00	364.00	124	+19.60(+5.69%)
Oct 16, 2018	358.40	386.12	305.20	344.40	762	-11.20(-3.15%)
Oct 15, 2018	372.40	392.00	355.60	355.60	166	-19.60(-5.22%)
Oct 12, 2018	366.80	392.00	359.80	375.20	108	+11.20(+3.08%)
Oct 11, 2018	364.00	392.00	355.60	364.00	359	-19.60(-5.11%)
Oct 10, 2018	406.00	406.00	371.14	383.60	302	-19.60(-4.86%)
Oct 09, 2018	378.00	459.20	378.00	403.20	970	+25.20(+6.67%)
Oct 08, 2018	397.60	397.60	350.00	378.00	124	-25.20(-6.25%)
Oct 05, 2018	408.80	408.80	366.80	403.20	120	-11.20(-2.70%)
Oct 04, 2018	420.00	422.77	392.00	414.40	277	-5.60(-1.33%)
Oct 03, 2018	422.80	431.20	403.20	420.00	255	+16.80(+4.17%)
Oct 02, 2018	414.40	434.00	394.80	403.20	146	-2.80(-0.69%)
Oct 01, 2018	403.20	422.80	400.40	406.00	95	+5.60(+1.40%)
Sep 28, 2018	400.40	406.00	400.40	400.40	101	-5.60(-1.38%)
Sep 27, 2018	411.60	431.20	397.60	406.00	69	-5.60(-1.36%)
Sep 26, 2018	420.00	426.16	397.63	411.60	91	-28.00(-6.37%)
Sep 25, 2018	417.20	439.60	397.60	439.60	325	+25.20(+6.08%)
Sep 24, 2018	420.00	436.80	414.40	414.40	44	-8.40(-1.99%)
Sep 21, 2018	394.80	431.20	385.00	422.80	301	+19.60(+4.86%)
Sep 20, 2018	425.60	425.60	397.60	403.20	212	-8.40(-2.04%)
Sep 19, 2018	420.00	431.20	400.68	411.60	253	-11.20(-2.65%)
Sep 18, 2018	422.80	453.32	414.40	422.80	138	+0.00(+0.00%)
Sep 17, 2018	425.60	442.40	414.68	422.80	120	-8.40(-1.95%)
Sep 14, 2018	464.80	467.60	425.60	431.20	223	-16.80(-3.75%)
Sep 13, 2018	406.00	470.40	406.00	448.00	440	+39.20(+9.59%)
Sep 12, 2018	400.40	420.00	395.08	408.80	319	+5.60(+1.39%)
Sep 11, 2018	394.80	414.15	394.80	403.20	52	+8.40(+2.13%)
Sep 10, 2018	411.60	414.40	394.80	394.80	96	-19.60(-4.73%)
Sep 07, 2018	406.00	420.00	364.00	414.40	390	+8.40(+2.07%)
Sep 06, 2018	420.00	425.60	383.60	406.00	531	-22.40(-5.23%)
Sep 05, 2018	434.00	442.40	420.00	428.40	132	-2.80(-0.65%)
Sep 04, 2018	462.00	464.80	431.20	431.20	379	-30.80(-6.67%)
Aug 31, 2018		462.00	462.00	462.00	0	+0.00(+0.00%)
Aug 30, 2018	462.00	470.40	462.00	462.00	68	-2.80(-0.60%)
Aug 29, 2018	464.80	470.40	462.00	464.80	89	+2.80(+0.61%)
Aug 28, 2018	462.00	476.00	462.00	462.00	308	+0.00(+0.00%)
Aug 27, 2018	462.00	464.80	462.00	462.00	122	+0.00(+0.00%)
Aug 24, 2018	462.00	464.80	462.00	462.00	501	+0.00(+0.00%)
Aug 23, 2018	462.00	473.20	462.00	462.00	447	+0.00(+0.00%)
Aug 22, 2018	487.20	490.00	456.40	462.00	1,258	-47.60(-9.34%)
Aug 21, 2018	523.60	554.40	506.80	509.60	267	-16.80(-3.19%)
Aug 20, 2018	532.00	537.60	518.00	526.40	144	+0.00(+0.00%)
Aug 17, 2018	518.00	526.40	495.60	526.40	172	-14.00(-2.59%)
Aug 16, 2018	515.20	543.20	509.63	540.40	150	+22.40(+4.32%)
Aug 15, 2018	526.40	526.40	459.20	518.00	1,015	-50.40(-8.87%)
Aug 14, 2018	562.77	571.20	557.48	568.40	128	+16.80(+3.05%)
Aug 13, 2018	560.00	571.20	537.60	551.60	321	-14.00(-2.48%)
Aug 10, 2018	571.20	576.80	565.60	565.60	107	+0.00(+0.00%)
Aug 09, 2018	560.00	579.60	559.72	565.60	192	-2.80(-0.49%)
Aug 08, 2018	560.00	579.60	560.00	568.40	114	+8.40(+1.50%)
Aug 07, 2018	571.20	571.20	560.00	560.00	123	-11.20(-1.96%)
Aug 06, 2018	562.80	571.20	562.80	571.20	98	+8.40(+1.49%)
Aug 03, 2018	571.20	571.20	560.00	562.80	87	-5.60(-0.99%)
Aug 02, 2018	568.40	574.00	560.00	568.40	107	-2.80(-0.49%)
Aug 01, 2018	560.00	576.80	560.00	571.20	148	+8.40(+1.49%)
Jul 31, 2018	565.60	585.20	560.00	562.80	215	-11.20(-1.95%)
Jul 30, 2018	576.80	588.00	568.40	574.00	80	-5.60(-0.97%)
Jul 27, 2018	585.20	602.00	579.60	579.60	109	-22.40(-3.72%)
Jul 26, 2018	596.40	602.00	579.60	602.00	108	+0.00(+0.00%)
Jul 25, 2018	560.28	616.00	560.00	602.00	392	+39.20(+6.97%)
Jul 24, 2018	568.40	604.80	562.80	562.80	488	-30.80(-5.19%)
Jul 23, 2018	593.60	708.40	574.00	593.60	4,128	+28.00(+4.95%)
Jul 20, 2018	576.80	585.20	565.60	565.60	59	-8.40(-1.46%)
Jul 19, 2018	565.60	597.13	565.60	574.00	106	-4.76(-0.82%)
Jul 18, 2018	598.56	604.86	576.80	578.76	169	-20.44(-3.41%)
Jul 17, 2018	599.20	616.00	596.40	599.20	75	-5.60(-0.93%)
Jul 16, 2018	616.00	616.00	590.80	604.80	23	-2.77(-0.46%)
Jul 13, 2018	635.63	635.63	602.00	607.57	172	-25.23(-3.99%)
Jul 12, 2018	621.60	638.40	619.47	632.80	88	+11.20(+1.80%)
Jul 11, 2018	574.00	621.60	574.00	621.60	261	+44.80(+7.77%)
Jul 10, 2018	593.60	599.20	576.80	576.80	134	-11.20(-1.90%)
Jul 09, 2018	590.80	596.40	586.32	588.00	63	-2.80(-0.47%)
Jul 06, 2018	590.80	596.40	583.86	590.80	33	-5.60(-0.94%)
Jul 05, 2018	604.80	604.80	574.00	596.40	113	+0.00(+0.00%)
Jul 03, 2018		596.40	596.40	596.40	0	+5.60(+0.95%)
Jul 02, 2018	588.00	591.92	574.28	590.80	39	+5.60(+0.96%)
Jun 29, 2018	599.20	599.20	574.00	585.20	80	+7.73(+1.34%)
Jun 28, 2018	582.40	593.60	571.20	577.47	90	-2.13(-0.37%)
Jun 27, 2018	588.00	607.60	570.08	579.60	74	-8.40(-1.43%)
Jun 26, 2018	588.00	603.06	574.00	588.00	51	+8.40(+1.45%)
Jun 25, 2018	593.60	593.63	571.20	579.60	171	-19.60(-3.27%)
Jun 22, 2018	616.00	627.20	579.60	599.20	176	-28.00(-4.46%)
Jun 21, 2018	626.70	630.00	602.00	627.20	75	+11.20(+1.82%)
Jun 20, 2018	616.00	638.90	588.00	616.00	183	+8.40(+1.38%)
Jun 19, 2018	588.00	613.20	588.00	607.60	200	+14.00(+2.36%)
Jun 18, 2018	644.00	645.96	562.80	593.60	286	-44.80(-7.02%)
Jun 15, 2018		658.00	624.40	638.40	90	-19.60(-2.98%)
Jun 14, 2018	638.40	677.60	620.79	658.00	70	+22.40(+3.52%)
Jun 13, 2018	674.80	674.80	635.60	635.60	47	-14.00(-2.16%)
Jun 12, 2018	652.40	686.00	649.60	649.60	151	+0.00(+0.00%)
Jun 11, 2018	674.80	702.77	649.60	649.60	171	-36.40(-5.31%)
Jun 08, 2018	641.20	691.60	638.68	686.00	548	+44.80(+6.99%)
Jun 07, 2018	641.20	643.66	635.63	641.20	59	+2.80(+0.44%)
Jun 06, 2018	649.60	649.60	635.10	638.40	106	-5.60(-0.87%)
Jun 05, 2018	635.60	658.00	634.34	644.00	196	+14.00(+2.22%)
Jun 04, 2018	638.40	672.00	630.00	630.00	318	-8.40(-1.32%)
Jun 01, 2018	621.60	638.40	613.20	638.40	191	+16.80(+2.70%)
May 31, 2018	604.80	621.60	591.22	621.60	58	+14.00(+2.30%)
May 30, 2018	599.20	616.00	593.63	607.60	90	+9.80(+1.64%)
May 29, 2018	607.60	607.60	595.00	597.80	51	-9.80(-1.61%)
May 25, 2018		607.60	607.60	607.60	0	+8.40(+1.40%)
May 24, 2018	596.40	610.40	579.88	599.20	316	+8.40(+1.42%)
May 23, 2018	582.40	596.40	582.40	590.80	95	+2.80(+0.48%)
May 22, 2018	604.80	610.40	585.20	588.00	291	-21.00(-3.45%)
May 21, 2018	635.60	641.20	590.80	609.00	295	-23.80(-3.76%)
May 18, 2018	607.60	632.80	599.20	632.80	338	+25.20(+4.15%)
May 17, 2018	576.80	624.12	576.80	607.60	588	+33.60(+5.85%)
May 16, 2018	630.00	655.20	532.14	574.00	2,733	-168.00(-22.64%)
May 15, 2018	716.80	742.00	716.80	742.00	85	+22.40(+3.11%)
May 14, 2018	733.60	749.25	714.00	719.60	112	-14.00(-1.91%)
May 11, 2018	767.20	767.20	732.28	733.60	161	-28.00(-3.68%)
May 10, 2018	747.60	764.40	739.20	761.60	105	+5.60(+0.74%)
May 09, 2018	767.20	767.20	750.43	756.00	39	-11.20(-1.46%)
May 08, 2018	764.40	767.20	736.40	767.20	65	+8.40(+1.11%)
May 07, 2018	756.00	770.00	748.80	758.80	96	+2.80(+0.37%)
May 04, 2018	744.80	767.20	744.80	756.00	64	+0.00(+0.00%)
May 03, 2018	778.40	778.40	742.00	756.00	169	-28.00(-3.57%)
May 02, 2018	787.58	795.20	763.14	784.00	87	-2.80(-0.36%)
May 01, 2018	786.80	789.60	772.80	786.80	34	+0.00(+0.00%)
Apr 30, 2018	761.60	798.00	761.60	786.80	101	+28.00(+3.69%)
Apr 27, 2018	772.80	773.64	758.80	758.80	101	-8.40(-1.09%)
Apr 26, 2018	770.00	770.00	758.80	767.20	77	-2.80(-0.36%)
Apr 25, 2018	778.40	785.40	770.00	770.00	112	-25.20(-3.17%)
Apr 24, 2018	798.00	798.00	784.03	795.20	116	+0.00(+0.00%)
Apr 23, 2018	789.60	798.00	787.08	795.20	69	+0.00(+0.00%)
Apr 20, 2018	800.80	800.80	772.80	795.20	64	-2.80(-0.35%)
Apr 19, 2018	789.60	803.60	789.60	798.00	51	+8.40(+1.06%)
Apr 18, 2018	792.40	800.80	784.00	789.60	43	+0.00(+0.00%)
Apr 17, 2018	823.20	823.20	775.60	789.60	134	-30.80(-3.75%)
Apr 16, 2018	803.60	831.60	803.60	820.40	120	+16.80(+2.09%)
Apr 13, 2018	803.60	820.43	772.80	803.60	121	+2.80(+0.35%)
Apr 12, 2018	772.80	806.40	772.80	800.80	122	+30.80(+4.00%)
Apr 11, 2018	767.20	778.40	758.83	770.00	62	+2.80(+0.36%)
Apr 10, 2018	770.00	778.40	761.60	767.20	85	-2.80(-0.36%)
Apr 09, 2018	778.40	778.40	733.60	770.00	132	-2.80(-0.36%)
Apr 06, 2018	775.60	803.60	772.80	772.80	102	-11.20(-1.43%)
Apr 05, 2018	764.40	800.80	764.40	784.00	91	+22.40(+2.94%)
Apr 04, 2018	758.80	767.20	742.03	761.60	146	+0.00(+0.00%)
Apr 03, 2018	772.80	812.00	756.36	761.60	114	-13.50(-1.74%)
Apr 02, 2018	786.80	808.25	764.40	775.10	146	-25.70(-3.21%)
Mar 29, 2018		800.80	800.80	800.80	0	-19.60(-2.39%)
Mar 28, 2018	809.20	827.88	796.04	820.40	217	+16.80(+2.09%)
Mar 27, 2018	803.60	828.80	761.60	803.60	268	+0.00(+0.00%)
Mar 26, 2018	882.00	904.12	800.80	803.60	767	-44.80(-5.28%)
Mar 23, 2018	826.00	932.40	817.88	848.40	1,909	+25.20(+3.06%)
Mar 22, 2018	789.60	826.00	786.80	823.20	349	+36.40(+4.63%)
Mar 21, 2018	817.60	817.60	775.63	786.80	120	-25.20(-3.10%)
Mar 20, 2018	831.60	831.60	798.28	812.00	162	-2.80(-0.34%)
Mar 19, 2018	826.00	833.48	784.00	814.80	485	-2.80(-0.34%)
Mar 16, 2018	770.00	826.00	770.00	817.60	824	+64.40(+8.55%)
Mar 15, 2018	753.20	770.00	733.60	753.20	327	+16.80(+2.28%)
Mar 14, 2018	753.20	756.00	732.20	736.40	27	-5.60(-0.75%)
Mar 13, 2018	722.40	756.00	714.00	742.00	220	+22.40(+3.11%)
Mar 12, 2018	728.00	736.40	714.00	719.60	204	-2.80(-0.39%)
Mar 09, 2018	728.00	728.00	691.60	722.40	174	+8.40(+1.18%)
Mar 08, 2018	711.20	715.34	691.60	714.00	52	+11.20(+1.59%)
Mar 07, 2018	700.00	722.40	694.74	702.80	60	+5.60(+0.80%)
Mar 06, 2018	719.60	722.40	691.88	697.20	114	-25.20(-3.49%)
Mar 05, 2018	725.20	725.20	700.06	722.40	121	+2.80(+0.39%)
Mar 02, 2018	700.00	719.60	686.22	719.60	149	+11.20(+1.58%)
Mar 01, 2018	705.60	756.00	686.28	708.40	1,117	+19.60(+2.85%)
Feb 28, 2018	711.20	711.20	672.00	688.80	261	-14.00(-1.99%)
Feb 27, 2018	716.80	728.00	697.20	702.80	105	-16.80(-2.33%)
Feb 26, 2018	722.40	733.63	693.00	719.60	518	+8.40(+1.18%)
Feb 23, 2018	716.80	733.32	705.60	711.20	211	-5.60(-0.78%)
Feb 22, 2018	728.31	742.00	711.20	716.80	98	-14.00(-1.92%)
Feb 21, 2018	733.60	733.60	719.63	730.80	146	-2.80(-0.38%)
Feb 20, 2018	722.40	756.00	714.03	733.60	148	+0.00(+0.00%)
Feb 16, 2018		733.60	733.60	733.60	0	-5.60(-0.76%)
Feb 15, 2018	753.20	761.63	736.68	739.20	108	+11.20(+1.54%)
Feb 14, 2018	772.80	799.40	718.20	728.00	627	-39.20(-5.11%)
Feb 13, 2018	730.80	774.34	700.00	767.20	172	+39.20(+5.38%)
Feb 12, 2018	705.60	741.61	700.00	728.00	172	+28.00(+4.00%)
Feb 09, 2018	742.00	761.66	663.60	700.00	660	-36.40(-4.94%)
Feb 08, 2018	770.00	820.40	743.18	736.40	269	-22.40(-2.95%)
Feb 07, 2018	775.60	778.43	757.40	758.80	148	-19.60(-2.52%)
Feb 06, 2018	784.00	802.82	775.60	778.40	158	-16.80(-2.11%)
Feb 05, 2018	800.80	816.09	789.88	795.20	202	-5.60(-0.70%)
Feb 02, 2018	792.40	812.00	784.00	800.80	238	+11.20(+1.42%)
Feb 01, 2018	784.00	806.40	784.00	789.60	168	+2.80(+0.36%)
Jan 31, 2018	820.40	820.40	786.80	786.80	214	-25.20(-3.10%)
Jan 30, 2018	814.80	823.20	814.80	812.00	112	-2.80(-0.34%)
Jan 29, 2018	826.00	840.00	789.68	814.80	294	-5.60(-0.68%)
Jan 26, 2018	840.00	851.20	806.68	820.40	315	-22.40(-2.66%)
Jan 25, 2018	851.20	865.20	801.08	842.80	486	-8.65(-1.02%)
Jan 24, 2018	926.80	999.60	837.20	851.45	4,641	+62.80(+7.96%)
Jan 23, 2018	820.40	820.40	770.00	788.65	285	-31.75(-3.87%)
Jan 22, 2018	845.60	856.80	817.63	820.40	314	-16.80(-2.01%)
Jan 19, 2018	837.20	848.40	820.68	837.20	374	+8.40(+1.01%)
Jan 18, 2018	828.80	851.20	802.28	828.80	516	+22.40(+2.78%)
Jan 17, 2018	739.20	859.60	739.20	806.40	1,822	+72.80(+9.92%)
Jan 16, 2018	728.00	730.80	725.20	733.60	434	+9.80(+1.35%)
Jan 12, 2018		723.80	723.80	723.80	0	+7.00(+0.98%)
Jan 11, 2018	716.80	731.92	705.60	716.80	312	-5.60(-0.78%)
Jan 10, 2018	716.80	737.80	712.46	722.40	258	+5.60(+0.78%)
Jan 09, 2018	742.00	756.00	714.00	716.80	312	-36.40(-4.83%)
Jan 08, 2018	758.80	758.80	750.40	753.20	115	-2.80(-0.37%)
Jan 05, 2018	750.40	758.80	745.08	756.00	222	+5.60(+0.75%)
Jan 04, 2018	750.40	750.40	742.00	750.40	219	+2.80(+0.37%)
Jan 03, 2018	750.40	761.60	742.00	747.60	175	+5.60(+0.75%)
Jan 02, 2018	730.80	756.00	723.88	742.00	274	+28.42(+3.98%)
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%)