Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 280.00 282.80 266.00 271.60 78 -4.93(-1.78%)
Nov 29, 2018 280.00 282.38 274.99 276.53 80 -0.67(-0.24%)
Nov 28, 2018 277.20 285.60 274.40 277.20 156 +0.00(+0.00%)
Nov 27, 2018 254.80 291.20 254.80 277.20 233 +15.48(+5.92%)
Nov 26, 2018 277.20 277.20 254.80 261.72 104 -7.08(-2.64%)
Nov 23, 2018 266.00 273.00 263.20 268.80 61 +11.48(+4.46%)
Nov 21, 2018 257.32 257.32 257.32 0 -25.48(-9.01%)
Nov 20, 2018 299.60 302.40 280.11 282.80 356 -16.80(-5.61%)
Nov 19, 2018 310.80 310.80 296.80 299.60 111 -2.80(-0.93%)
Nov 16, 2018 347.20 347.20 296.80 302.40 251 -11.20(-3.57%)
Nov 15, 2018 319.20 319.20 308.00 313.60 176 -5.57(-1.75%)
Nov 14, 2018 361.20 361.20 308.00 319.17 484 -39.23(-10.95%)
Nov 13, 2018 361.20 364.00 344.40 358.40 55 +2.80(+0.79%)
Nov 12, 2018 341.60 361.20 338.80 355.60 92 +22.40(+6.72%)
Nov 09, 2018 350.00 358.40 333.20 333.20 190 -22.40(-6.30%)
Nov 08, 2018 358.40 361.20 346.00 355.60 117 -5.60(-1.55%)
Nov 07, 2018 361.20 361.20 352.35 361.20 287 +0.00(+0.00%)
Nov 06, 2018 361.20 361.20 330.40 361.20 108 +5.60(+1.57%)
Nov 05, 2018 350.00 364.00 350.00 355.60 173 +8.40(+2.42%)
Nov 02, 2018 341.60 347.20 341.60 347.20 206 +8.40(+2.48%)
Nov 01, 2018 333.20 350.00 333.20 338.80 103 +8.40(+2.54%)
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%)
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.