Skip to main content

Cemtrex Inc (NQ: CETX )

4.190 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.700 8.050 7.350 7.350 1,497 -0.11(-1.50%)
Sep 29, 2022 7.336 7.697 7.070 7.462 3,132 -0.10(-1.34%)
Sep 28, 2022 7.070 7.777 7.070 7.564 1,326 -0.66(-8.04%)
Sep 27, 2022 7.423 8.239 7.175 8.225 3,039 +0.67(+8.85%)
Sep 26, 2022 7.000 8.225 7.000 7.556 9,685 +0.47(+6.62%)
Sep 23, 2022 7.700 7.780 6.758 7.088 9,995 -0.62(-8.00%)
Sep 22, 2022 7.700 8.575 7.700 7.704 3,271 -0.03(-0.41%)
Sep 21, 2022 8.750 8.957 7.700 7.735 6,448 -1.03(-11.71%)
Sep 20, 2022 9.100 8.960 8.750 8.761 2,182 -0.21(-2.34%)
Sep 19, 2022 9.489 9.643 8.768 8.970 5,339 -0.83(-8.46%)
Sep 16, 2022 9.485 9.940 9.485 9.800 1,265 +0.32(+3.32%)
Sep 15, 2022 9.940 9.975 9.454 9.485 3,483 -0.18(-1.81%)
Sep 14, 2022 10.06 10.15 9.555 9.660 5,578 +0.04(+0.40%)
Sep 13, 2022 9.870 10.29 9.467 9.621 4,016 -0.29(-2.93%)
Sep 12, 2022 10.39 10.50 9.870 9.912 5,645 -0.55(-5.22%)
Sep 09, 2022 11.20 11.20 10.01 10.46 4,778 +0.26(+2.50%)
Sep 08, 2022 10.08 10.30 9.947 10.20 1,016 +0.12(+1.22%)
Sep 07, 2022 10.14 10.85 9.870 10.08 2,081 -0.07(-0.69%)
Sep 06, 2022 10.50 10.83 10.15 10.15 3,082 -0.70(-6.45%)
Sep 02, 2022 10.15 11.20 10.08 10.85 8,048 +0.97(+9.77%)
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.