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 (%)
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%)
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.