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

Cemtrex Inc (NQ: CETX )

3.124 +0.064 (+2.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 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 (%)
Sep 29, 2017 840.00 851.20 834.40 837.20 120 -5.60(-0.66%)
Sep 28, 2017 859.60 859.60 841.40 842.80 127 -11.20(-1.31%)
Sep 27, 2017 859.60 868.00 842.80 854.00 301 -8.40(-0.97%)
Sep 26, 2017 890.40 902.33 859.60 862.40 476 -36.40(-4.05%)
Sep 25, 2017 893.20 921.20 890.40 898.80 333 -2.80(-0.31%)
Sep 22, 2017 898.80 901.60 887.82 901.60 131 +2.80(+0.31%)
Sep 21, 2017 912.80 918.40 898.35 898.80 148 -25.20(-2.73%)
Sep 20, 2017 901.60 932.40 899.92 924.00 221 +16.80(+1.85%)
Sep 19, 2017 896.00 924.00 887.60 907.20 248 +2.80(+0.31%)
Sep 18, 2017 946.40 952.00 898.80 904.40 440 -33.60(-3.58%)
Sep 15, 2017 904.40 977.20 896.28 938.00 1,094 +44.80(+5.02%)
Sep 14, 2017 884.80 915.60 882.00 893.20 201 +8.40(+0.95%)
Sep 13, 2017 898.80 929.60 879.20 884.80 935 +5.60(+0.64%)
Sep 12, 2017 870.80 890.40 859.60 879.20 167 +14.00(+1.62%)
Sep 11, 2017 887.60 910.00 856.80 865.20 362 -16.80(-1.90%)
Sep 08, 2017 848.40 884.80 842.80 882.00 393 +30.80(+3.62%)
Sep 07, 2017 882.00 884.80 842.80 851.20 254 -30.80(-3.49%)
Sep 06, 2017 865.20 904.40 865.20 882.00 473 +8.40(+0.96%)
Sep 05, 2017 840.00 882.00 831.60 873.60 639 +33.60(+4.00%)
Sep 01, 2017 817.60 848.40 812.00 840.00 227 +22.40(+2.74%)
Aug 31, 2017 789.60 831.60 789.60 817.60 257 +19.60(+2.46%)
Aug 30, 2017 789.60 800.80 786.80 798.00 271 +8.40(+1.06%)
Aug 29, 2017 806.40 806.40 784.00 789.60 244 -19.60(-2.42%)
Aug 28, 2017 806.40 812.00 800.80 809.20 206 +5.60(+0.70%)
Aug 25, 2017 823.20 786.80 803.60 343 +16.80(+2.14%)
Aug 24, 2017 770.00 789.60 764.40 786.80 258 +19.60(+2.55%)
Aug 23, 2017 770.00 778.40 758.52 767.20 280 -5.60(-0.72%)
Aug 22, 2017 784.00 803.77 758.80 772.80 448 -19.60(-2.47%)
Aug 21, 2017 817.60 817.60 761.60 792.40 623 -14.00(-1.74%)
Aug 18, 2017 812.00 848.40 800.80 806.40 628 +16.80(+2.13%)
Aug 17, 2017 845.60 849.86 758.80 789.60 1,542 -64.40(-7.54%)
Aug 16, 2017 884.80 886.59 842.80 854.00 1,113 -42.00(-4.69%)
Aug 15, 2017 924.00 933.52 873.60 896.00 864 -5.60(-0.62%)
Aug 14, 2017 966.00 985.60 882.00 901.60 2,335 -56.00(-5.85%)
Aug 11, 2017 924.00 980.00 893.20 957.60 1,225 +64.40(+7.21%)
Aug 10, 2017 887.60 902.66 870.80 893.20 244 +14.00(+1.59%)
Aug 09, 2017 896.00 903.06 868.00 879.20 191 -8.40(-0.95%)
Aug 08, 2017 890.40 915.57 883.88 887.60 211 +19.60(+2.26%)
Aug 07, 2017 876.40 904.40 868.00 868.00 278 -11.20(-1.27%)
Aug 04, 2017 879.20 890.40 872.79 879.20 225 -5.60(-0.63%)
Aug 03, 2017 907.20 907.20 879.20 884.80 231 -16.80(-1.86%)
Aug 02, 2017 912.80 918.40 890.40 901.60 204 -5.60(-0.62%)
Aug 01, 2017 935.20 957.60 901.60 907.20 414 -28.00(-2.99%)
Jul 31, 2017 935.20 957.60 926.80 935.20 199 +2.80(+0.30%)
Jul 28, 2017 943.60 949.20 926.80 932.40 130 -2.80(-0.30%)
Jul 27, 2017 946.40 960.40 926.80 935.20 317 -5.60(-0.60%)
Jul 26, 2017 971.60 977.20 940.80 940.80 513 -25.20(-2.61%)
Jul 25, 2017 985.60 1002 963.20 966.00 206 -22.40(-2.27%)
Jul 24, 2017 982.80 994.03 980.00 988.40 151 +5.60(+0.57%)
Jul 21, 2017 1008 1008 973.28 982.80 263 -22.40(-2.23%)
Jul 20, 2017 1012 982.80 1005 182 +14.00(+1.41%)
Jul 19, 2017 999.60 1011 954.80 991.20 216 -8.40(-0.84%)
Jul 18, 2017 1002 1002 968.58 999.60 121 +8.40(+0.85%)
Jul 17, 2017 985.60 1002 977.20 991.20 245 +11.20(+1.14%)
Jul 14, 2017 999.60 1005 966.00 980.00 201 -5.60(-0.57%)
Jul 13, 2017 1002 1008 985.60 985.60 124 -11.20(-1.12%)
Jul 12, 2017 991.20 1039 987.00 996.80 264 +19.60(+2.01%)
Jul 11, 2017 988.40 991.20 974.40 977.20 197 -5.60(-0.57%)
Jul 10, 2017 985.60 1007 970.93 982.80 110 -5.60(-0.57%)
Jul 07, 2017 977.20 1008 970.37 988.40 154 -2.80(-0.28%)
Jul 06, 2017 1022 980.00 991.20 129 -30.80(-3.01%)
Jul 05, 2017 1011 1033 994.00 1022 439 +11.20(+1.11%)
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.