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

Cemtrex Inc (NQ: CETX )

0.2100 +0.0168 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 29, 2022 882.00 882.00 786.45 799.26 77 -20.37(-2.49%)
Apr 28, 2022 850.71 901.95 756.21 819.63 414 -18.90(-2.25%)
Apr 27, 2022 840.00 871.71 829.50 838.53 50 +9.03(+1.09%)
Apr 26, 2022 1008 1008 819.00 829.50 198 -95.13(-10.29%)
Apr 25, 2022 1008 1008 906.15 924.63 108 -83.37(-8.27%)
Apr 22, 2022 1092 1092 1008 1008 68 -73.92(-6.83%)
Apr 21, 2022 1092 1155 1052 1082 72 -31.29(-2.81%)
Apr 20, 2022 1116 1155 1094 1113 26 -35.49(-3.09%)
Apr 19, 2022 1092 1149 1092 1149 45 +36.12(+3.25%)
Apr 18, 2022 1218 1218 1075 1113 79 -84.42(-7.05%)
Apr 14, 2022 1224 1273 1155 1197 112 -42.00(-3.39%)
Apr 13, 2022 1234 1260 1220 1239 45 +8.40(+0.68%)
Apr 12, 2022 1260 1281 1218 1231 46 +2.73(+0.22%)
Apr 11, 2022 1239 1297 1218 1228 92 -31.08(-2.47%)
Apr 08, 2022 1318 1344 1239 1259 73 -25.62(-1.99%)
Apr 07, 2022 1323 1428 1285 1285 63 -59.43(-4.42%)
Apr 06, 2022 1281 1386 1262 1344 114 +52.92(+4.10%)
Apr 05, 2022 1344 1344 1281 1291 60 -36.33(-2.74%)
Apr 04, 2022 1302 1356 1302 1327 84 +25.41(+1.95%)
Apr 01, 2022 1323 1365 1302 1302 43 -20.79(-1.57%)
Mar 31, 2022 1365 1459 1312 1323 95 -57.12(-4.14%)
Mar 30, 2022 1369 1449 1344 1380 78 +10.92(+0.80%)
Mar 29, 2022 1344 1386 1302 1369 123 +32.97(+2.47%)
Mar 28, 2022 1407 1407 1312 1336 57 -49.98(-3.61%)
Mar 25, 2022 1386 1407 1344 1386 53 +31.29(+2.31%)
Mar 24, 2022 1407 1449 1355 1355 60 -52.71(-3.75%)
Mar 23, 2022 1407 1428 1344 1407 62 +1.68(+0.12%)
Mar 22, 2022 1407 1443 1347 1406 152 +10.29(+0.74%)
Mar 21, 2022 1373 1403 1344 1395 45 +51.45(+3.83%)
Mar 18, 2022 1344 1402 1330 1344 102 +5.25(+0.39%)
Mar 17, 2022 1323 1383 1323 1339 66 +20.58(+1.56%)
Mar 16, 2022 1281 1323 1281 1318 94 +36.96(+2.88%)
Mar 15, 2022 1218 1344 1218 1281 57 +63.21(+5.19%)
Mar 14, 2022 1281 1281 1218 1218 65 -67.83(-5.28%)
Mar 11, 2022 1302 1352 1270 1286 61 -22.47(-1.72%)
Mar 10, 2022 1323 1364 1281 1308 55 -35.70(-2.66%)
Mar 09, 2022 1304 1365 1302 1344 58 +60.69(+4.73%)
Mar 08, 2022 1330 1354 1262 1283 138 -46.83(-3.52%)
Mar 07, 2022 1407 1407 1295 1330 38 -42.21(-3.08%)
Mar 04, 2022 1428 1428 1344 1372 31 -34.23(-2.43%)
Mar 03, 2022 1366 1428 1366 1407 27 +40.95(+3.00%)
Mar 02, 2022 1281 1429 1281 1366 97 +80.43(+6.26%)
Mar 01, 2022 1302 1386 1260 1285 90 -37.80(-2.86%)
Feb 28, 2022 1337 1399 1282 1323 45 -25.20(-1.87%)
Feb 25, 2022 1344 1397 1338 1348 38 -16.80(-1.23%)
Feb 24, 2022 1262 1421 1263 1365 125 +8.40(+0.62%)
Feb 23, 2022 1456 1484 1260 1357 93 -114.24(-7.77%)
Feb 22, 2022 1365 1533 1344 1471 183 -29.82(-1.99%)
Feb 18, 2022 1501 0 -11.34(-0.75%)
Feb 17, 2022 1575 1586 1508 1512 35 -77.70(-4.89%)
Feb 16, 2022 1533 1602 1510 1590 39 +24.99(+1.60%)
Feb 15, 2022 1533 1617 1527 1565 56 +55.23(+3.66%)
Feb 14, 2022 1512 1575 1470 1509 94 -41.79(-2.69%)
Feb 11, 2022 1544 1575 1522 1551 37 +7.35(+0.48%)
Feb 10, 2022 1491 1571 1483 1544 31 +14.70(+0.96%)
Feb 09, 2022 1512 1550 1470 1529 48 +12.60(+0.83%)
Feb 08, 2022 1533 1533 1470 1517 38 -31.08(-2.01%)
Feb 07, 2022 1638 1638 1498 1548 45 -33.60(-2.12%)
Feb 04, 2022 1491 1621 1470 1581 86 +90.30(+6.06%)
Feb 03, 2022 1470 1491 25 +0.21(+0.01%)
Feb 02, 2022 1554 1629 1470 1491 105 -62.37(-4.02%)
Feb 01, 2022 1533 1634 1472 1553 49 +20.79(+1.36%)
Jan 31, 2022 1407 1629 1532 127 +106.68(+7.48%)
Jan 28, 2022 1430 1497 1343 1426 112 -4.41(-0.31%)
Jan 27, 2022 1491 1533 1302 1430 79 -39.69(-2.70%)
Jan 26, 2022 1512 1517 1386 1470 159 +49.98(+3.52%)
Jan 25, 2022 1441 1470 1378 1420 77 -50.40(-3.43%)
Jan 24, 2022 1365 1491 1283 1470 368 -45.57(-3.01%)
Jan 21, 2022 1638 1659 1492 1516 273 -142.38(-8.59%)
Jan 20, 2022 1659 1764 1617 1658 102 +11.76(+0.71%)
Jan 19, 2022 1701 1722 1638 1646 133 -46.20(-2.73%)
Jan 18, 2022 1764 1826 1683 1693 121 -85.47(-4.81%)
Jan 14, 2022 1778 0 -47.67(-2.61%)
Jan 13, 2022 1785 1882 1785 1826 112 +19.74(+1.09%)
Jan 12, 2022 1785 1906 1783 1806 169 +25.41(+1.43%)
Jan 11, 2022 1743 1827 1701 1781 94 +25.41(+1.45%)
Jan 10, 2022 1722 1847 1680 1755 313 -49.77(-2.76%)
Jan 07, 2022 1827 1932 1764 1805 77 -17.43(-0.96%)
Jan 06, 2022 1932 1941 1806 1822 130 -130.20(-6.67%)
Jan 05, 2022 2037 2037 1894 1953 229 -61.32(-3.04%)
Jan 04, 2022 1953 2037 1890 2014 366 +124.32(+6.58%)
Jan 03, 2022 1712 1900 1664 1890 408 +167.79(+9.75%)
Dec 31, 2021 1656 1806 1648 1722 218 +35.49(+2.10%)
Dec 30, 2021 1576 1722 1575 1686 222 +59.85(+3.68%)
Dec 29, 2021 1743 1848 1617 1626 1,169 -116.34(-6.68%)
Dec 28, 2021 1764 1806 1693 1743 332 -18.90(-1.07%)
Dec 27, 2021 1869 1878 1729 1762 181 -34.23(-1.91%)
Dec 23, 2021 1769 1838 1764 1796 105 +10.71(+0.60%)
Dec 22, 2021 1843 1848 1745 1785 179 -61.32(-3.32%)
Dec 21, 2021 1804 1908 1724 1847 125 +42.00(+2.33%)
Dec 20, 2021 1680 1816 1661 1805 152 +82.53(+4.79%)
Dec 17, 2021 1764 1838 1680 1722 333 -35.70(-2.03%)
Dec 16, 2021 1806 1827 1733 1758 119 -46.62(-2.58%)
Dec 15, 2021 1785 1847 1701 1804 423 -106.47(-5.57%)
Dec 14, 2021 1915 2184 1851 1911 1,117 -63.42(-3.21%)
Dec 13, 2021 1995 2033 1905 1974 90 -36.12(-1.80%)
Dec 10, 2021 2100 2121 1995 2010 80 -44.52(-2.17%)
Dec 09, 2021 2121 2184 2037 2055 161 -108.15(-5.00%)
Dec 08, 2021 2037 2163 2037 2163 132 +97.65(+4.73%)
Dec 07, 2021 2058 2100 2016 2065 83 +38.85(+1.92%)
Dec 06, 2021 1848 2058 1785 2026 567 +177.87(+9.62%)
Dec 03, 2021 1995 1995 1848 1849 216 -150.36(-7.52%)
Dec 02, 2021 2016 2076 1969 1999 169 -37.80(-1.86%)
Dec 01, 2021 2163 2163 1999 2037 263 -105.21(-4.91%)
Nov 30, 2021 2205 2226 2100 2142 199 -63.00(-2.86%)
Nov 29, 2021 2205 2226 2142 2205 179 -31.50(-1.41%)
Nov 26, 2021 2184 2247 2163 2236 74 -31.50(-1.39%)
Nov 24, 2021 2142 2268 2100 2268 268 +126.00(+5.88%)
Nov 23, 2021 2247 2352 2142 2142 424 -168.00(-7.27%)
Nov 22, 2021 2373 2415 2247 2310 324 -126.00(-5.17%)
Nov 19, 2021 2373 2499 2352 2436 279 +21.00(+0.87%)
Nov 18, 2021 2520 2415 2394 2415 523 -147.00(-5.74%)
Nov 17, 2021 2667 2688 2457 2562 488 -126.00(-4.69%)
Nov 16, 2021 2646 2709 2583 2688 281 +21.00(+0.79%)
Nov 15, 2021 2730 2751 2604 2667 458 -42.00(-1.55%)
Nov 12, 2021 2688 2751 2667 2709 326 +21.00(+0.78%)
Nov 11, 2021 2625 2772 2583 2688 261 +84.00(+3.23%)
Nov 10, 2021 2709 2604 521 -189.00(-6.77%)
Nov 09, 2021 2919 2959 2730 2793 1,099 -168.00(-5.67%)
Nov 08, 2021 2940 3045 2898 2961 964 -42.00(-1.40%)
Nov 05, 2021 3129 3150 2919 3003 814 -84.00(-2.72%)
Nov 04, 2021 3024 3255 2897 3087 1,859 +63.00(+2.08%)
Nov 03, 2021 2751 3024 2688 3024 2,323 +252.00(+9.09%)
Nov 02, 2021 2835 2835 2688 2772 1,258 -63.00(-2.22%)
Nov 01, 2021 2898 3066 2751 2835 2,880 -63.00(-2.17%)
Oct 29, 2021 2730 3024 2583 2898 3,031 +105.00(+3.76%)
Oct 28, 2021 2583 3045 2352 2793 6,569 +21.00(+0.76%)
Oct 27, 2021 2930 3633 2310 2772 35,694 +546.00(+24.53%)
Oct 26, 2021 2310 2205 2226 2,370 -252.00(-10.17%)
Oct 25, 2021 2814 2856 2310 2478 9,015 +21.00(+0.85%)
Oct 22, 2021 2100 2562 1995 2457 5,559 +294.00(+13.59%)
Oct 21, 2021 2163 2205 2142 2163 315 -21.00(-0.96%)
Oct 20, 2021 2226 2289 2166 2184 482 -168.00(-7.14%)
Oct 19, 2021 2205 2415 2142 2352 1,619 +84.00(+3.70%)
Oct 18, 2021 2184 2268 2121 2268 1,378 -84.00(-3.57%)
Oct 15, 2021 2247 2499 2163 2352 2,549 -105.00(-4.27%)
Oct 14, 2021 2478 2940 2373 2457 27,830 +283.50(+13.04%)
Oct 13, 2021 1932 2268 1917 2174 576 +288.33(+15.29%)
Oct 12, 2021 1995 1995 1822 1885 426 -110.04(-5.52%)
Oct 11, 2021 2016 2037 1976 1995 96 -58.17(-2.83%)
Oct 08, 2021 2100 2184 1932 2053 508 -172.62(-7.75%)
Oct 07, 2021 2205 2268 2184 2226 101 +42.00(+1.92%)
Oct 06, 2021 2247 2268 2184 2184 86 -63.00(-2.80%)
Oct 05, 2021 2352 2373 2205 2247 180 -105.00(-4.46%)
Oct 04, 2021 2373 2434 2352 2352 108 -63.00(-2.61%)
Oct 01, 2021 2436 2457 2415 2415 57 -21.00(-0.86%)
Sep 30, 2021 2436 2478 2415 2436 62 +0.00(+0.00%)
Sep 29, 2021 2457 2478 2436 2436 40 +0.00(+0.00%)
Sep 28, 2021 2520 2520 2436 2436 88 -84.00(-3.33%)
Sep 27, 2021 2520 2541 2478 2520 78 +21.00(+0.84%)
Sep 24, 2021 2478 2499 2457 2499 57 +21.00(+0.85%)
Sep 23, 2021 2457 2499 2436 2478 43 +21.00(+0.85%)
Sep 22, 2021 2436 2478 2415 2457 69 +42.00(+1.74%)
Sep 21, 2021 2478 2497 2415 2415 76 -21.00(-0.86%)
Sep 20, 2021 2478 2520 2436 2436 97 -126.00(-4.92%)
Sep 17, 2021 2436 2562 2415 2562 73 +126.00(+5.17%)
Sep 16, 2021 2457 2478 2415 2436 88 -21.00(-0.85%)
Sep 15, 2021 2478 2520 2457 2457 61 -63.00(-2.50%)
Sep 14, 2021 2520 2562 2478 2520 146 -42.00(-1.64%)
Sep 13, 2021 2499 2604 2457 2562 146 +63.00(+2.52%)
Sep 10, 2021 2499 2562 2478 2499 111 +0.00(+0.00%)
Sep 09, 2021 2541 2552 2426 2499 352 -42.00(-1.65%)
Sep 08, 2021 2583 2583 2478 2541 97 -21.00(-0.82%)
Sep 07, 2021 2583 2667 2562 2562 104 -63.00(-2.40%)
Sep 03, 2021 2646 2667 2604 2625 63 -21.00(-0.79%)
Sep 02, 2021 2625 2686 2583 2646 112 +0.00(+0.00%)
Sep 01, 2021 2625 2667 2584 2646 181 +42.00(+1.61%)
Aug 31, 2021 2604 2667 2586 2604 106 +0.00(+0.00%)
Aug 30, 2021 2562 2646 2541 2604 122 +21.00(+0.81%)
Aug 27, 2021 2583 2604 2541 2583 143 +0.00(+0.00%)
Aug 26, 2021 2646 2793 2520 2583 961 -63.00(-2.38%)
Aug 25, 2021 2583 2688 2520 2646 219 +63.00(+2.44%)
Aug 24, 2021 2520 2625 2510 2583 144 +63.00(+2.50%)
Aug 23, 2021 2478 2520 2478 2520 93 -21.00(-0.83%)
Aug 20, 2021 2394 2604 2394 2541 147 +147.00(+6.14%)
Aug 19, 2021 2478 2478 2373 2394 87 -42.00(-1.72%)
Aug 18, 2021 2478 2541 2422 2436 106 -21.00(-0.85%)
Aug 17, 2021 2541 2541 2373 2457 257 -63.00(-2.50%)
Aug 16, 2021 2625 2646 2457 2520 309 -147.00(-5.51%)
Aug 13, 2021 2646 2709 2625 2667 151 +21.00(+0.79%)
Aug 12, 2021 2709 2730 2646 2646 112 -42.00(-1.56%)
Aug 11, 2021 2730 2793 2688 2688 129 -63.00(-2.29%)
Aug 10, 2021 2856 2877 2709 2751 153 -84.00(-2.96%)
Aug 09, 2021 2751 2835 2688 2835 362 +84.00(+3.05%)
Aug 06, 2021 2772 2814 2667 2751 504 +21.00(+0.77%)
Aug 05, 2021 2625 2814 2625 2730 297 +63.00(+2.36%)
Aug 04, 2021 2709 2709 2625 2667 118 +21.00(+0.79%)
Aug 03, 2021 2730 2751 2625 2646 91 -63.00(-2.33%)
Aug 02, 2021 2751 2772 2646 2709 120 +21.00(+0.78%)
Jul 30, 2021 2793 2793 2646 2688 163 -63.00(-2.29%)
Jul 29, 2021 2751 2835 2730 2751 240 +16.38(+0.60%)
Jul 28, 2021 2730 2793 2709 2735 209 +4.62(+0.17%)
Jul 27, 2021 2730 2730 2625 2730 359 +84.00(+3.17%)
Jul 26, 2021 2625 2709 2604 2646 181 -21.00(-0.79%)
Jul 23, 2021 2772 2793 2604 2667 441 -84.00(-3.05%)
Jul 22, 2021 2835 2875 2656 2751 629 -168.00(-5.76%)
Jul 21, 2021 2793 2982 2777 2919 476 +147.00(+5.30%)
Jul 20, 2021 2856 2898 2762 2772 611 -126.00(-4.35%)
Jul 19, 2021 2751 3003 2730 2898 717 -42.00(-1.43%)
Jul 16, 2021 2877 3087 2730 2940 711 +21.00(+0.72%)
Jul 15, 2021 3045 3098 2793 2919 1,033 -21.00(-0.71%)
Jul 14, 2021 3549 3717 2940 2940 4,023 -882.00(-23.08%)
Jul 13, 2021 4179 4242 3486 3822 6,998 -294.00(-7.14%)
Jul 12, 2021 4200 5375 3948 4116 70,750 +987.00(+31.54%)
Jul 09, 2021 2730 3192 2688 3129 2,738 +378.00(+13.74%)
Jul 08, 2021 2646 2835 2604 2751 207 +0.00(+0.00%)
Jul 07, 2021 2919 2919 2688 2751 168 -147.00(-5.07%)
Jul 06, 2021 3003 3012 2835 2898 122 -105.00(-3.50%)
Jul 02, 2021 3003 3003 2919 3003 114 +0.00(+0.00%)
Jul 01, 2021 3213 3213 3003 3003 214 -168.00(-5.30%)
Jun 30, 2021 3066 3318 2922 3171 796 +147.00(+4.86%)
Jun 29, 2021 2982 3111 2982 3024 111 +63.00(+2.13%)
Jun 28, 2021 3087 3129 2814 2961 160 -105.00(-3.42%)
Jun 25, 2021 3045 3108 3003 3066 75 +0.00(+0.00%)
Jun 24, 2021 3129 3139 2982 3066 213 +42.00(+1.39%)
Jun 23, 2021 2940 3024 2919 3024 394 +63.00(+2.13%)
Jun 22, 2021 2940 2961 2793 2961 75 -21.00(-0.70%)
Jun 21, 2021 3024 3024 2940 2982 86 -42.00(-1.39%)
Jun 18, 2021 3066 3129 2982 3024 54 -84.00(-2.70%)
Jun 17, 2021 3087 3192 3066 3108 57 +21.00(+0.68%)
Jun 16, 2021 3150 3171 3087 3087 64 -126.00(-3.92%)
Jun 15, 2021 3297 3318 3150 3213 67 -42.00(-1.29%)
Jun 14, 2021 3255 3339 3255 3255 51 -21.00(-0.64%)
Jun 11, 2021 3297 3318 3234 3276 116 -21.00(-0.64%)
Jun 10, 2021 3423 3423 3234 3297 111 -126.00(-3.68%)
Jun 09, 2021 3339 3507 3318 3423 279 +105.00(+3.16%)
Jun 08, 2021 3234 3360 3175 3318 211 +21.00(+0.64%)
Jun 07, 2021 3129 3297 3129 3297 231 +210.00(+6.80%)
Jun 04, 2021 2940 3127 2919 3087 165 +126.00(+4.26%)
Jun 03, 2021 2940 3024 2898 2961 99 +0.00(+0.00%)
Jun 02, 2021 2940 3024 2940 2961 117 +0.00(+0.00%)
Jun 01, 2021 2919 3003 2793 2961 214 +0.00(+0.00%)
May 28, 2021 3066 3087 2898 2961 170 -63.00(-2.08%)
May 27, 2021 2856 3045 2856 3024 322 +84.00(+2.86%)
May 26, 2021 2877 3003 2877 2940 104 +63.00(+2.19%)
May 25, 2021 2835 2919 2835 2877 73 +0.00(+0.00%)
May 24, 2021 2856 2919 2793 2877 123 -126.00(-4.20%)
May 21, 2021 3024 3037 2919 3003 64 +0.00(+0.00%)
May 20, 2021 2982 3108 2919 3003 172 +168.00(+5.93%)
May 19, 2021 2730 2856 2730 2835 56 -21.00(-0.74%)
May 18, 2021 2898 3003 2814 2856 158 -21.00(-0.73%)
May 17, 2021 2793 2940 2793 2877 71 +84.00(+3.01%)
May 14, 2021 2646 2793 2646 2793 99 +189.00(+7.26%)
May 13, 2021 2730 2877 2583 2604 172 -147.00(-5.34%)
May 12, 2021 2877 2917 2730 2751 131 -126.00(-4.38%)
May 11, 2021 2730 2919 2667 2877 188 -63.00(-2.14%)
May 10, 2021 2835 3021 2835 2940 166 +21.00(+0.72%)
May 07, 2021 3024 3123 2415 2919 865 -63.00(-2.11%)
May 06, 2021 3150 3213 2961 2982 265 -252.00(-7.79%)
May 05, 2021 3255 3357 3171 3234 103 -42.00(-1.28%)
May 04, 2021 3402 3423 3192 3276 326 -231.00(-6.59%)
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.