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

Cemtrex Inc (NQ: CETX )

0.2765 -0.0235 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2017 1005 1022 982.80 1008 180 +8.40(+0.84%)
Jun 29, 2017 999.60 1030 980.78 999.60 304 -7.00(-0.70%)
Jun 28, 2017 1005 1019 996.80 1007 222 -9.80(-0.96%)
Jun 27, 2017 994.00 1033 980.00 1016 315 +28.00(+2.83%)
Jun 26, 2017 980.00 994.00 957.60 988.40 263 -5.60(-0.56%)
Jun 23, 2017 963.20 994.00 938.00 994.00 277 +28.00(+2.90%)
Jun 22, 2017 938.00 966.00 924.00 966.00 305 +28.00(+2.99%)
Jun 21, 2017 926.80 943.60 896.00 938.00 230 +11.20(+1.21%)
Jun 20, 2017 921.20 943.60 904.99 926.80 130 +5.60(+0.61%)
Jun 19, 2017 918.40 938.00 896.00 921.20 390 -2.80(-0.30%)
Jun 16, 2017 901.60 938.00 901.60 924.00 256 +22.40(+2.48%)
Jun 15, 2017 929.60 929.60 896.00 901.60 421 -30.80(-3.30%)
Jun 14, 2017 963.20 963.20 929.60 932.40 333 -19.60(-2.06%)
Jun 13, 2017 954.80 974.40 940.80 952.00 388 -2.80(-0.29%)
Jun 12, 2017 1011 1011 952.00 954.80 512 -44.80(-4.48%)
Jun 09, 2017 996.80 1028 994.00 999.60 241 -2.80(-0.28%)
Jun 08, 2017 994.00 1016 994.00 1002 174 +8.40(+0.85%)
Jun 07, 2017 1008 1015 980.00 994.00 275 -16.80(-1.66%)
Jun 06, 2017 999.60 1036 994.00 1011 366 +2.80(+0.28%)
Jun 05, 2017 1030 1044 999.60 1008 586 -33.60(-3.23%)
Jun 02, 2017 1011 1042 999.60 1042 562 +42.00(+4.20%)
Jun 01, 2017 988.40 1033 988.40 999.60 622 -28.00(-2.72%)
May 31, 2017 1047 1063 988.40 1028 914 -8.40(-0.81%)
May 30, 2017 963.20 1036 949.20 1036 1,327 +86.80(+9.14%)
May 26, 2017 960.40 968.80 938.00 949.20 617 -16.80(-1.74%)
May 25, 2017 940.80 985.04 938.00 966.00 855 +16.80(+1.77%)
May 24, 2017 1025 1030 924.00 949.20 1,902 -67.20(-6.61%)
May 23, 2017 1039 1055 985.60 1016 1,238 -25.20(-2.42%)
May 22, 2017 1078 1134 1028 1042 3,239 -28.00(-2.62%)
May 19, 2017 1072 1081 1011 1070 3,785 +2.80(+0.26%)
May 18, 2017 1100 1128 1008 1067 6,670 -36.40(-3.30%)
May 17, 2017 1044 1274 1036 1103 54,610 +221.20(+25.08%)
May 16, 2017 910.00 910.00 879.20 882.00 263 -14.00(-1.56%)
May 15, 2017 910.00 924.00 896.00 896.00 248 -5.60(-0.62%)
May 12, 2017 896.00 910.00 868.00 901.60 389 +5.60(+0.63%)
May 11, 2017 854.00 921.20 851.20 896.00 1,385 -39.20(-4.19%)
May 10, 2017 966.00 966.00 926.80 935.20 552 -19.60(-2.05%)
May 09, 2017 910.00 963.20 907.20 954.80 571 +50.40(+5.57%)
May 08, 2017 893.20 912.24 884.80 904.40 299 +2.80(+0.31%)
May 05, 2017 890.40 901.60 877.91 901.60 208 +16.80(+1.90%)
May 04, 2017 879.20 884.80 870.80 884.80 295 +0.00(+0.00%)
May 03, 2017 887.60 893.20 868.00 884.80 287 -2.80(-0.32%)
May 02, 2017 859.60 908.07 848.40 887.60 485 +25.20(+2.92%)
May 01, 2017 890.40 894.88 854.11 862.40 395 -30.80(-3.45%)
Apr 28, 2017 904.40 904.40 882.00 893.20 148 -11.20(-1.24%)
Apr 27, 2017 884.80 907.17 883.34 904.40 118 +14.00(+1.57%)
Apr 26, 2017 898.80 932.96 882.00 890.40 206 -14.00(-1.55%)
Apr 25, 2017 910.00 918.40 882.00 904.40 475 -5.60(-0.62%)
Apr 24, 2017 946.40 946.40 910.00 910.00 517 -33.60(-3.56%)
Apr 21, 2017 932.40 957.60 915.60 943.60 326 +5.60(+0.60%)
Apr 20, 2017 952.00 952.00 915.60 938.00 294 +8.40(+0.90%)
Apr 19, 2017 940.80 960.40 901.88 929.60 861 +28.00(+3.11%)
Apr 18, 2017 904.40 929.60 882.00 901.60 468 +22.40(+2.55%)
Apr 17, 2017 873.60 896.00 862.40 879.20 199 +11.20(+1.29%)
Apr 13, 2017 859.60 909.27 851.20 868.00 380 +0.00(+0.00%)
Apr 12, 2017 859.60 890.40 848.40 868.00 336 +11.20(+1.31%)
Apr 11, 2017 887.60 904.40 845.60 856.80 579 -28.00(-3.16%)
Apr 10, 2017 982.80 1047 870.80 884.80 3,158 +16.80(+1.94%)
Apr 07, 2017 882.00 907.20 859.60 868.00 423 -14.00(-1.59%)
Apr 06, 2017 882.00 907.76 858.37 882.00 307 +0.00(+0.00%)
Apr 05, 2017 910.00 924.00 868.00 882.00 868 -33.60(-3.67%)
Apr 04, 2017 924.00 991.20 910.00 915.60 1,306 -22.40(-2.39%)
Apr 03, 2017 980.00 1002 926.80 938.00 539 -50.40(-5.10%)
Mar 31, 2017 1047 1081 980.00 988.40 777 -19.60(-1.94%)
Mar 30, 2017 963.20 1075 963.20 1008 1,678 +53.20(+5.57%)
Mar 29, 2017 924.00 956.48 924.00 954.80 308 +36.40(+3.96%)
Mar 28, 2017 923.97 958.75 910.05 918.40 800 -13.92(-1.49%)
Mar 27, 2017 923.97 968.50 873.87 932.32 952 +11.13(+1.21%)
Mar 24, 2017 918.40 960.15 912.83 921.18 1,558 +8.35(+0.91%)
Mar 23, 2017 887.79 937.88 873.87 912.83 2,091 +30.61(+3.47%)
Mar 22, 2017 859.96 915.62 843.26 882.22 918 +27.83(+3.26%)
Mar 21, 2017 873.87 888.51 837.69 854.39 1,032 +2.78(+0.33%)
Mar 20, 2017 876.65 893.35 782.03 851.61 1,901 -30.61(-3.47%)
Mar 17, 2017 932.32 937.88 882.22 882.22 533 -41.75(-4.52%)
Mar 16, 2017 926.75 940.66 890.57 923.97 640 +16.70(+1.84%)
Mar 15, 2017 918.40 937.88 882.22 907.27 1,370 -19.48(-2.10%)
Mar 14, 2017 960.15 964.96 918.40 926.75 1,058 -33.40(-3.48%)
Mar 13, 2017 999.11 1010 946.26 960.15 1,279 -19.48(-1.99%)
Mar 10, 2017 965.71 987.98 951.80 979.63 478 +13.91(+1.44%)
Mar 09, 2017 926.75 990.76 900.31 965.71 1,766 +27.83(+2.97%)
Mar 08, 2017 951.80 965.71 893.35 937.88 1,632 -5.57(-0.59%)
Mar 07, 2017 965.71 1016 921.18 943.45 2,633 +11.13(+1.19%)
Mar 06, 2017 999.11 999.11 851.61 932.32 4,275 -89.05(-8.72%)
Mar 03, 2017 1024 1055 1013 1021 1,020 +2.78(+0.27%)
Mar 02, 2017 1099 1127 1010 1019 1,961 -108.54(-9.63%)
Mar 01, 2017 923.97 1180 915.62 1127 7,233 +141.94(+14.41%)
Feb 28, 2017 1052 1066 982.44 985.19 2,325 -77.93(-7.33%)
Feb 27, 2017 1063 1103 1030 1063 2,432 -52.88(-4.74%)
Feb 24, 2017 1110 1183 1046 1116 3,016 -2.78(-0.25%)
Feb 23, 2017 1032 1233 977.62 1119 16,776 +172.55(+18.24%)
Feb 22, 2017 1433 1452 768.12 946.23 29,536 -478.68(-33.59%)
Feb 21, 2017 1614 1623 1394 1425 3,495 -180.90(-11.27%)
Feb 17, 2017 1606 1606 1606 0 -36.18(-2.20%)
Feb 16, 2017 1659 1689 1604 1642 1,022 -22.26(-1.34%)
Feb 15, 2017 1586 1689 1578 1664 1,992 +47.31(+2.93%)
Feb 14, 2017 1681 1688 1589 1617 1,046 -36.18(-2.19%)
Feb 13, 2017 1670 1712 1578 1653 2,242 -36.18(-2.14%)
Feb 10, 2017 1725 1823 1689 1689 2,723 -2.78(-0.16%)
Feb 09, 2017 1892 2087 1661 1692 8,087 -111.32(-6.17%)
Feb 08, 2017 1801 1820 1725 1803 1,818 +2.78(+0.15%)
Feb 07, 2017 1773 1875 1703 1801 3,498 +36.18(+2.05%)
Feb 06, 2017 1642 1823 1625 1764 2,528 +105.75(+6.38%)
Feb 03, 2017 1584 1661 1558 1659 2,159 +89.06(+5.67%)
Feb 02, 2017 1712 1717 1558 1570 2,460 -147.50(-8.59%)
Feb 01, 2017 1781 1784 1712 1717 816 -36.18(-2.06%)
Jan 31, 2017 1767 1774 1703 1753 914 -11.13(-0.63%)
Jan 30, 2017 1784 1826 1717 1764 906 -30.61(-1.71%)
Jan 27, 2017 1856 1870 1781 1795 1,079 -75.15(-4.02%)
Jan 26, 2017 1809 1870 1798 1870 1,193 +61.23(+3.38%)
Jan 25, 2017 1837 1837 1776 1809 897 -11.13(-0.61%)
Jan 24, 2017 1809 1835 1744 1820 1,283 +0.00(+0.00%)
Jan 23, 2017 1809 1865 1784 1820 1,274 -13.92(-0.76%)
Jan 20, 2017 1898 1962 1819 1834 1,283 -83.49(-4.35%)
Jan 19, 2017 1873 1945 1834 1918 1,530 +64.01(+3.45%)
Jan 18, 2017 1865 1873 1732 1854 2,706 -38.96(-2.06%)
Jan 17, 2017 1851 1979 1850 1892 2,398 +64.01(+3.50%)
Jan 13, 2017 1828 1828 1828 0 -50.10(-2.67%)
Jan 12, 2017 1923 1934 1787 1879 1,603 -47.31(-2.46%)
Jan 11, 2017 2032 2032 1870 1926 1,999 -119.67(-5.85%)
Jan 10, 2017 2110 2122 1876 2046 3,818 -77.92(-3.67%)
Jan 09, 2017 2257 2279 2087 2123 2,090 -108.54(-4.86%)
Jan 06, 2017 2279 2321 2199 2232 1,664 -8.35(-0.37%)
Jan 05, 2017 2257 2341 2160 2240 2,840 +86.27(+4.00%)
Jan 04, 2017 2268 2281 2073 2154 3,259 -86.27(-3.85%)
Jan 03, 2017 2062 2296 2004 2240 6,941 +186.46(+9.08%)
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%)
Oct 03, 2016 1113 1124 1098 1102 55 +0.00(+0.00%)
Sep 30, 2016 1085 1119 1085 1102 188 +30.61(+2.86%)
Sep 29, 2016 1133 1141 1071 1071 359 -75.14(-6.55%)
Sep 28, 2016 1108 1172 1102 1147 355 +47.31(+4.30%)
Sep 27, 2016 1094 1113 1071 1099 307 +8.35(+0.77%)
Sep 26, 2016 1094 1109 1046 1091 234 +11.13(+1.03%)
Sep 23, 2016 1138 1152 1080 1080 224 -61.22(-5.37%)
Sep 22, 2016 1127 1166 1105 1141 354 +30.61(+2.76%)
Sep 21, 2016 1122 1138 1094 1110 293 -22.26(-1.97%)
Sep 20, 2016 1124 1144 1105 1133 333 -2.79(-0.25%)
Sep 19, 2016 1066 1163 1066 1135 542 +52.88(+4.88%)
Sep 16, 2016 1063 1122 1046 1083 639 +19.48(+1.83%)
Sep 15, 2016 1102 1105 1060 1063 566 -30.61(-2.80%)
Sep 14, 2016 1135 1166 1085 1094 516 -52.88(-4.61%)
Sep 13, 2016 1236 1252 1141 1147 329 -75.14(-6.15%)
Sep 12, 2016 1074 1222 1052 1222 1,146 +130.80(+11.99%)
Sep 09, 2016 1177 1183 1030 1091 1,567 -94.62(-7.98%)
Sep 08, 2016 1197 1252 1183 1186 627 -2.78(-0.23%)
Sep 07, 2016 1341 1358 1144 1188 1,242 -153.07(-11.41%)
Sep 06, 2016 1364 1392 1322 1341 767 -22.26(-1.63%)
Sep 02, 2016 1400 1364 1364 1364 373 -55.67(-3.92%)
Sep 01, 2016 1422 1436 1392 1419 198 -2.78(-0.20%)
Aug 31, 2016 1525 1567 1394 1422 971 -102.97(-6.75%)
Aug 30, 2016 1486 1570 1472 1525 1,365 +83.49(+5.79%)
Aug 29, 2016 1336 1486 1322 1442 1,785 +105.76(+7.92%)
Aug 26, 2016 1350 1373 1325 1336 259 -5.57(-0.42%)
Aug 25, 2016 1361 1375 1341 1341 276 -30.61(-2.23%)
Aug 24, 2016 1308 1414 1308 1372 825 +66.79(+5.12%)
Aug 23, 2016 1252 1330 1230 1305 1,006 +13.91(+1.08%)
Aug 22, 2016 1325 1345 1269 1291 632 -69.57(-5.11%)
Aug 19, 2016 1422 1422 1322 1361 818 -75.14(-5.23%)
Aug 18, 2016 1414 1458 1392 1436 396 +27.83(+1.98%)
Aug 17, 2016 1322 1444 1322 1408 960 +100.19(+7.66%)
Aug 16, 2016 1447 1489 1294 1308 2,417 -194.82(-12.96%)
Aug 15, 2016 1578 1587 1494 1503 881 -75.14(-4.76%)
Aug 12, 2016 1600 1600 1548 1578 791 -13.91(-0.87%)
Aug 11, 2016 1592 1611 1531 1592 1,206 +13.91(+0.88%)
Aug 10, 2016 1558 1591 1484 1578 1,218 +13.92(+0.89%)
Aug 09, 2016 1648 1673 1522 1564 2,069 -91.84(-5.55%)
Aug 08, 2016 1614 1834 1572 1656 12,419 +244.90(+17.36%)
Aug 05, 2016 1325 1414 1277 1411 853 +86.28(+6.51%)
Aug 04, 2016 1405 1407 1322 1325 581 -89.06(-6.30%)
Aug 03, 2016 1272 1438 1264 1414 1,074 +97.41(+7.40%)
Aug 02, 2016 1328 1336 1208 1316 1,441 -41.75(-3.07%)
Aug 01, 2016 1461 1475 1277 1358 2,000 -102.97(-7.05%)
Jul 29, 2016 1508 1525 1444 1461 507 -44.53(-2.96%)
Jul 28, 2016 1553 1558 1478 1506 415 -8.35(-0.55%)
Jul 27, 2016 1508 1625 1461 1514 1,139 +19.48(+1.30%)
Jul 26, 2016 1553 1717 1397 1494 3,756 -19.48(-1.29%)
Jul 25, 2016 1425 1584 1419 1514 2,154 +105.76(+7.51%)
Jul 22, 2016 1333 1472 1333 1408 3,526 +75.14(+5.64%)
Jul 21, 2016 1252 1341 1249 1333 1,643 +89.06(+7.16%)
Jul 20, 2016 1197 1250 1197 1244 660 +33.39(+2.76%)
Jul 19, 2016 1186 1227 1158 1211 579 +41.75(+3.57%)
Jul 18, 2016 1155 1222 1088 1169 900 +41.74(+3.70%)
Jul 15, 2016 1113 1149 1056 1127 1,257 +0.00(+0.00%)
Jul 14, 2016 1138 1154 1113 1127 609 -27.83(-2.41%)
Jul 13, 2016 1191 1208 1135 1155 703 -30.61(-2.58%)
Jul 12, 2016 1211 1272 1149 1186 2,241 +11.13(+0.95%)
Jul 11, 2016 1099 1194 1063 1174 1,594 +91.84(+8.48%)
Jul 08, 2016 1102 1088 1030 1083 641 -5.56(-0.51%)
Jul 07, 2016 1102 1102 1063 1088 356 +55.66(+5.39%)
Jul 05, 2016 1032 1033 949.01 1032 666 +0.00(+0.00%)
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.