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 (%)
Feb 28, 2018 711.20 711.20 672.00 688.80 261 -14.00(-1.99%)
Feb 27, 2018 716.80 728.00 697.20 702.80 105 -16.80(-2.33%)
Feb 26, 2018 722.40 733.63 693.00 719.60 518 +8.40(+1.18%)
Feb 23, 2018 716.80 733.32 705.60 711.20 211 -5.60(-0.78%)
Feb 22, 2018 728.31 742.00 711.20 716.80 98 -14.00(-1.92%)
Feb 21, 2018 733.60 733.60 719.63 730.80 146 -2.80(-0.38%)
Feb 20, 2018 722.40 756.00 714.03 733.60 148 +0.00(+0.00%)
Feb 16, 2018 733.60 733.60 733.60 0 -5.60(-0.76%)
Feb 15, 2018 753.20 761.63 736.68 739.20 108 +11.20(+1.54%)
Feb 14, 2018 772.80 799.40 718.20 728.00 627 -39.20(-5.11%)
Feb 13, 2018 730.80 774.34 700.00 767.20 172 +39.20(+5.38%)
Feb 12, 2018 705.60 741.61 700.00 728.00 172 +28.00(+4.00%)
Feb 09, 2018 742.00 761.66 663.60 700.00 660 -36.40(-4.94%)
Feb 08, 2018 770.00 820.40 743.18 736.40 269 -22.40(-2.95%)
Feb 07, 2018 775.60 778.43 757.40 758.80 148 -19.60(-2.52%)
Feb 06, 2018 784.00 802.82 775.60 778.40 158 -16.80(-2.11%)
Feb 05, 2018 800.80 816.09 789.88 795.20 202 -5.60(-0.70%)
Feb 02, 2018 792.40 812.00 784.00 800.80 238 +11.20(+1.42%)
Feb 01, 2018 784.00 806.40 784.00 789.60 168 +2.80(+0.36%)
Jan 31, 2018 820.40 820.40 786.80 786.80 214 -25.20(-3.10%)
Jan 30, 2018 814.80 823.20 814.80 812.00 112 -2.80(-0.34%)
Jan 29, 2018 826.00 840.00 789.68 814.80 294 -5.60(-0.68%)
Jan 26, 2018 840.00 851.20 806.68 820.40 315 -22.40(-2.66%)
Jan 25, 2018 851.20 865.20 801.08 842.80 486 -8.65(-1.02%)
Jan 24, 2018 926.80 999.60 837.20 851.45 4,641 +62.80(+7.96%)
Jan 23, 2018 820.40 820.40 770.00 788.65 285 -31.75(-3.87%)
Jan 22, 2018 845.60 856.80 817.63 820.40 314 -16.80(-2.01%)
Jan 19, 2018 837.20 848.40 820.68 837.20 374 +8.40(+1.01%)
Jan 18, 2018 828.80 851.20 802.28 828.80 516 +22.40(+2.78%)
Jan 17, 2018 739.20 859.60 739.20 806.40 1,822 +72.80(+9.92%)
Jan 16, 2018 728.00 730.80 725.20 733.60 434 +9.80(+1.35%)
Jan 12, 2018 723.80 723.80 723.80 0 +7.00(+0.98%)
Jan 11, 2018 716.80 731.92 705.60 716.80 312 -5.60(-0.78%)
Jan 10, 2018 716.80 737.80 712.46 722.40 258 +5.60(+0.78%)
Jan 09, 2018 742.00 756.00 714.00 716.80 312 -36.40(-4.83%)
Jan 08, 2018 758.80 758.80 750.40 753.20 115 -2.80(-0.37%)
Jan 05, 2018 750.40 758.80 745.08 756.00 222 +5.60(+0.75%)
Jan 04, 2018 750.40 750.40 742.00 750.40 219 +2.80(+0.37%)
Jan 03, 2018 750.40 761.60 742.00 747.60 175 +5.60(+0.75%)
Jan 02, 2018 730.80 756.00 723.88 742.00 274 +28.42(+3.98%)
Dec 29, 2017 713.58 713.58 713.58 0 -11.62(-1.60%)
Dec 28, 2017 728.00 728.00 714.00 725.20 184 +2.80(+0.39%)
Dec 27, 2017 756.00 756.00 719.60 722.40 432 -33.60(-4.44%)
Dec 26, 2017 786.80 786.80 736.40 756.00 341 -25.20(-3.23%)
Dec 22, 2017 770.00 789.60 761.60 781.20 216 +5.60(+0.72%)
Dec 21, 2017 750.40 792.40 747.49 775.60 363 +22.40(+2.97%)
Dec 20, 2017 733.60 770.00 716.80 753.20 276 +28.00(+3.86%)
Dec 19, 2017 739.20 750.40 719.60 725.20 172 -14.00(-1.89%)
Dec 18, 2017 700.00 742.00 700.00 739.20 278 +39.20(+5.60%)
Dec 15, 2017 744.80 747.60 700.00 700.00 156 -39.20(-5.30%)
Dec 14, 2017 728.00 747.60 728.00 739.20 246 +19.60(+2.72%)
Dec 13, 2017 700.00 753.20 700.00 719.60 347 +25.20(+3.63%)
Dec 12, 2017 722.40 744.52 694.40 694.40 149 -28.00(-3.88%)
Dec 11, 2017 756.00 761.40 700.00 722.40 416 -26.99(-3.60%)
Dec 08, 2017 756.00 756.00 724.86 749.39 294 +15.79(+2.15%)
Dec 07, 2017 770.00 795.20 688.80 733.60 698 +30.80(+4.38%)
Dec 06, 2017 733.60 733.60 666.40 702.80 371 -25.20(-3.46%)
Dec 05, 2017 750.40 753.20 728.00 728.00 220 -19.60(-2.62%)
Dec 04, 2017 756.00 756.00 739.20 747.60 229 -5.60(-0.74%)
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.