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 (%)
May 31, 2016 570.52 582.21 564.96 573.30 330 +8.35(+1.48%)
May 27, 2016 570.52 564.96 564.96 564.96 617 +0.00(+0.00%)
May 26, 2016 537.12 584.44 534.34 564.96 502 +25.05(+4.64%)
May 25, 2016 564.96 564.96 534.34 539.91 211 -19.48(-3.48%)
May 24, 2016 556.61 564.93 534.45 559.39 323 -5.57(-0.99%)
May 23, 2016 623.40 626.18 548.26 564.96 394 -41.75(-6.88%)
May 20, 2016 606.70 609.48 545.47 606.70 875 +16.70(+2.83%)
May 19, 2016 651.23 667.93 545.47 590.00 1,013 -61.23(-9.40%)
May 18, 2016 701.32 709.67 623.40 651.23 1,392 -41.75(-6.02%)
May 17, 2016 695.76 832.13 673.58 692.98 8,435 +41.75(+6.41%)
May 16, 2016 603.92 676.28 601.13 651.23 2,047 +55.66(+9.35%)
May 13, 2016 539.91 603.92 539.91 595.57 525 +61.23(+11.46%)
May 12, 2016 539.91 542.69 531.56 534.34 58 +2.78(+0.52%)
May 11, 2016 531.56 559.36 531.42 531.56 65 +2.78(+0.53%)
May 10, 2016 548.26 567.35 525.99 528.78 76 -5.57(-1.04%)
May 09, 2016 548.26 553.82 512.08 534.34 260 -11.13(-2.04%)
May 06, 2016 556.61 586.05 542.69 545.47 123 -22.26(-3.92%)
May 05, 2016 606.70 606.70 560.84 567.74 106 -30.61(-5.12%)
May 04, 2016 570.52 598.35 570.52 598.35 185 +27.83(+4.88%)
May 03, 2016 571.91 591.39 556.61 570.52 139 +2.78(+0.49%)
May 02, 2016 579.37 595.29 553.82 567.74 82 +2.78(+0.49%)
Apr 29, 2016 545.47 567.74 539.91 564.96 176 +5.57(+1.00%)
Apr 28, 2016 592.79 592.79 556.61 559.39 220 -30.61(-5.19%)
Apr 27, 2016 590.00 606.70 590.00 590.00 105 +0.00(+0.00%)
Apr 26, 2016 598.35 609.48 587.22 590.00 98 -2.78(-0.47%)
Apr 25, 2016 592.79 600.47 581.65 592.79 60 +8.35(+1.43%)
Apr 22, 2016 603.92 606.70 578.90 584.44 85 +8.35(+1.45%)
Apr 21, 2016 564.96 592.79 564.96 576.09 28 +5.57(+0.98%)
Apr 20, 2016 601.13 601.13 564.98 570.52 85 -19.48(-3.30%)
Apr 19, 2016 601.13 607.76 587.22 590.00 102 -16.70(-2.75%)
Apr 18, 2016 620.62 625.62 601.13 606.70 116 -5.57(-0.91%)
Apr 15, 2016 606.70 640.10 606.70 612.27 136 +5.57(+0.92%)
Apr 14, 2016 559.39 617.83 559.39 606.70 106 +44.53(+7.92%)
Apr 13, 2016 577.92 590.00 562.17 562.17 115 -22.26(-3.81%)
Apr 12, 2016 584.44 598.35 562.17 584.44 237 +8.35(+1.45%)
Apr 11, 2016 562.17 595.54 562.17 576.09 107 +11.13(+1.97%)
Apr 08, 2016 645.66 653.98 556.61 564.96 627 -84.27(-12.98%)
Apr 07, 2016 637.31 662.36 626.18 649.23 202 +6.35(+0.99%)
Apr 06, 2016 673.49 673.49 627.82 642.88 324 -16.70(-2.53%)
Apr 05, 2016 623.40 684.62 617.86 659.58 527 +22.26(+3.49%)
Apr 04, 2016 598.35 665.14 598.35 637.31 197 +52.88(+9.05%)
Apr 01, 2016 570.52 595.57 559.39 584.44 572 +13.92(+2.44%)
Mar 31, 2016 578.87 578.87 570.52 570.52 94 -0.03(-0.00%)
Mar 30, 2016 584.44 584.44 570.52 570.55 29 -2.75(-0.48%)
Mar 29, 2016 581.65 584.44 570.52 573.30 134 -2.78(-0.48%)
Mar 28, 2016 559.39 576.09 559.39 576.09 135 +19.48(+3.50%)
Mar 24, 2016 553.82 556.61 556.61 556.61 391 +5.57(+1.01%)
Mar 23, 2016 574.97 578.87 545.47 551.04 37 -22.26(-3.88%)
Mar 22, 2016 548.26 590.00 545.47 573.30 186 +27.83(+5.10%)
Mar 21, 2016 520.43 556.61 512.08 545.47 77 +30.61(+5.95%)
Mar 18, 2016 556.61 556.61 514.86 514.86 218 -47.31(-8.42%)
Mar 17, 2016 548.26 578.84 548.26 562.17 53 +2.78(+0.50%)
Mar 16, 2016 560.17 567.74 556.61 559.39 104 -2.78(-0.50%)
Mar 15, 2016 573.30 582.88 556.61 562.17 145 -19.48(-3.35%)
Mar 14, 2016 598.35 598.35 576.09 581.65 91 -11.13(-1.88%)
Mar 11, 2016 606.70 606.70 587.22 592.79 55 +2.78(+0.47%)
Mar 10, 2016 642.88 642.88 587.22 590.00 110 -47.31(-7.42%)
Mar 09, 2016 665.14 665.14 615.05 637.31 155 -13.92(-2.14%)
Mar 08, 2016 623.40 681.82 623.40 651.23 228 +22.26(+3.54%)
Mar 07, 2016 584.44 682.57 578.87 628.97 329 +47.31(+8.13%)
Mar 04, 2016 537.12 606.67 537.12 581.65 523 +58.44(+11.17%)
Mar 03, 2016 495.38 542.69 495.38 523.21 131 +30.61(+6.21%)
Mar 02, 2016 551.07 581.65 478.68 492.60 822 -55.66(-10.15%)
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.