Cemtrex Inc (NQ: CETX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	23.62	24.85	23.62	24.31	6,018	+0.19(+0.80%)
Mar 30, 2020	25.83	26.25	23.55	24.11	5,642	-2.06(-7.88%)
Mar 27, 2020	26.95	28.59	24.50	26.18	5,342	-0.36(-1.35%)
Mar 26, 2020	26.25	28.00	24.66	26.53	5,172	+0.63(+2.45%)
Mar 25, 2020	24.15	29.05	23.45	25.90	16,948	+2.10(+8.82%)
Mar 24, 2020	24.85	25.55	22.75	23.80	5,638	-0.06(-0.25%)
Mar 23, 2020	25.20	27.46	22.93	23.86	5,503	-1.25(-4.96%)
Mar 20, 2020	26.95	27.90	24.50	25.11	7,048	-1.14(-4.36%)
Mar 19, 2020	22.75	26.95	22.05	26.25	6,956	+3.15(+13.64%)
Mar 18, 2020	24.85	25.90	22.75	23.10	11,199	-2.10(-8.33%)
Mar 17, 2020	30.45	31.85	23.10	25.20	28,000	+2.10(+9.09%)
Mar 16, 2020	21.00	27.65	21.00	23.10	9,919	-0.46(-1.95%)
Mar 13, 2020	28.00	28.00	21.61	23.56	12,425	-2.87(-10.86%)
Mar 12, 2020	27.65	28.00	21.00	26.43	20,202	-5.07(-16.10%)
Mar 11, 2020	35.00	35.00	31.15	31.50	8,968	-2.10(-6.25%)
Mar 10, 2020	38.50	39.90	31.85	33.60	14,727	-1.05(-3.03%)
Mar 09, 2020	40.25	42.35	34.65	34.65	17,723	-6.30(-15.38%)
Mar 06, 2020	42.35	43.75	40.60	40.95	12,974	-2.80(-6.40%)
Mar 05, 2020	44.45	45.15	42.70	43.75	9,740	-1.75(-3.85%)
Mar 04, 2020	45.50	46.20	44.10	45.50	12,221	-0.70(-1.52%)
Mar 03, 2020	45.50	46.90	44.80	46.20	13,234	-0.70(-1.49%)
Mar 02, 2020	48.30	50.75	45.50	46.90	10,110	-2.80(-5.63%)
Feb 28, 2020	47.25	50.05	43.75	49.70	16,134	+1.75(+3.65%)
Feb 27, 2020	51.45	51.80	47.25	47.95	19,310	-5.95(-11.04%)
Feb 26, 2020	52.85	64.75	51.45	53.90	38,474	-2.10(-3.75%)
Feb 25, 2020	54.95	57.40	50.40	56.00	47,795	-1.05(-1.84%)
Feb 24, 2020	63.00	71.75	54.25	57.05	314,559	+8.40(+17.27%)
Feb 21, 2020	50.05	51.08	47.25	48.65	64,797	-2.10(-4.14%)
Feb 20, 2020	56.70	58.45	49.70	50.75	36,823	-10.15(-16.67%)
Feb 19, 2020	65.80	67.20	54.60	60.90	142,028	+7.00(+12.99%)
Feb 18, 2020	57.75	57.75	49.00	53.90	48,140	+8.05(+17.56%)
Feb 14, 2020	43.75	50.75	43.05	45.85	40,374	+3.15(+7.38%)
Feb 13, 2020	45.15	45.15	42.00	42.70	10,201	-2.45(-5.43%)
Feb 12, 2020	40.25	45.50	39.90	45.15	26,744	+4.20(+10.26%)
Feb 11, 2020	43.05	43.05	39.55	40.95	18,008	-0.35(-0.85%)
Feb 10, 2020	44.45	44.80	40.60	41.30	22,508	-1.40(-3.28%)
Feb 07, 2020	44.45	44.45	41.65	42.70	16,897	-1.75(-3.94%)
Feb 06, 2020	45.15	46.55	43.05	44.45	12,638	-2.10(-4.51%)
Feb 05, 2020	54.95	61.25	44.10	46.55	107,169	+1.05(+2.31%)
Feb 04, 2020	46.55	47.25	41.30	45.50	11,412	-0.70(-1.52%)
Feb 03, 2020	47.60	48.65	46.20	46.20	5,106	-1.75(-3.65%)
Jan 31, 2020	49.35	49.64	46.55	47.95	5,911	-1.40(-2.83%)
Jan 30, 2020	45.85	50.05	45.50	49.35	14,449	+4.20(+9.29%)
Jan 29, 2020	47.95	47.95	45.15	45.15	8,684	-2.80(-5.84%)
Jan 28, 2020	49.70	49.70	45.15	47.95	23,579	-2.10(-4.20%)
Jan 27, 2020	51.45	52.15	49.00	50.05	12,883	-3.50(-6.54%)
Jan 24, 2020	60.90	60.90	52.50	53.55	21,574	-7.00(-11.56%)
Jan 23, 2020	65.10	68.25	59.85	60.55	19,556	-6.30(-9.42%)
Jan 22, 2020	65.80	71.05	63.00	66.85	26,878	+1.05(+1.60%)
Jan 21, 2020	67.90	70.00	64.75	65.80	36,282	-4.90(-6.93%)
Jan 17, 2020	79.45	82.95	70.35	70.70	98,131	-17.15(-19.52%)
Jan 16, 2020	112.00	115.85	78.05	87.85	474,555	+24.15(+37.91%)
Jan 15, 2020	67.90	96.25	63.70	63.70	1,532,230	+22.40(+54.24%)
Jan 14, 2020	38.85	42.35	38.85	41.30	13,237	+2.10(+5.36%)
Jan 13, 2020	40.25	40.95	38.85	39.20	2,318	-0.70(-1.75%)
Jan 10, 2020	40.60	40.95	39.55	39.90	1,085	-0.70(-1.72%)
Jan 09, 2020	41.30	41.30	38.85	40.60	1,704	+0.35(+0.87%)
Jan 08, 2020	39.90	42.00	39.55	40.25	2,659	+0.35(+0.88%)
Jan 07, 2020	42.00	42.00	38.67	39.90	4,951	-2.45(-5.79%)
Jan 06, 2020	43.05	43.05	40.60	42.35	3,269	-0.70(-1.63%)
Jan 03, 2020	43.75	43.75	41.30	43.05	2,540	-0.70(-1.60%)