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 (%)
Mar 31, 2022 22.75 24.31 21.88 22.05 5,702 -0.95(-4.14%)
Mar 30, 2022 22.81 24.15 22.40 23.00 4,703 +0.18(+0.80%)
Mar 29, 2022 22.40 23.10 21.70 22.82 7,434 +0.55(+2.47%)
Mar 28, 2022 23.45 23.45 21.88 22.27 3,473 -0.83(-3.61%)
Mar 25, 2022 23.10 23.45 22.40 23.10 3,185 +0.52(+2.31%)
Mar 24, 2022 23.45 24.15 22.58 22.58 3,613 -0.88(-3.75%)
Mar 23, 2022 23.45 23.80 22.40 23.46 3,769 +0.03(+0.12%)
Mar 22, 2022 23.45 24.05 22.45 23.43 9,160 +0.17(+0.74%)
Mar 21, 2022 22.89 23.38 22.40 23.26 2,749 +0.86(+3.83%)
Mar 18, 2022 22.40 23.36 22.17 22.40 6,154 +0.09(+0.39%)
Mar 17, 2022 22.05 23.06 22.05 22.31 3,976 +0.34(+1.56%)
Mar 16, 2022 21.35 22.05 21.35 21.97 5,682 +0.62(+2.88%)
Mar 15, 2022 20.30 22.40 20.30 21.35 3,442 +1.05(+5.19%)
Mar 14, 2022 21.35 21.35 20.30 20.30 3,928 -1.13(-5.28%)
Mar 11, 2022 21.71 22.54 21.18 21.43 3,714 -0.37(-1.72%)
Mar 10, 2022 22.05 22.74 21.35 21.80 3,350 -0.59(-2.66%)
Mar 09, 2022 21.74 22.75 21.70 22.40 3,521 +1.01(+4.73%)
Mar 08, 2022 22.17 22.57 21.04 21.39 8,317 -0.78(-3.52%)
Mar 07, 2022 23.45 23.45 21.59 22.17 2,338 -0.70(-3.08%)
Mar 04, 2022 23.80 23.80 22.40 22.87 1,901 -0.57(-2.43%)
Mar 03, 2022 22.76 23.80 22.76 23.44 1,669 +0.68(+3.00%)
Mar 02, 2022 21.35 23.81 21.35 22.76 5,873 +1.34(+6.26%)
Mar 01, 2022 21.70 23.10 21.00 21.42 5,447 -0.63(-2.86%)
Feb 28, 2022 22.28 23.32 21.37 22.05 2,714 -0.42(-1.87%)
Feb 25, 2022 22.40 23.28 22.31 22.47 2,283 -0.28(-1.23%)
Feb 24, 2022 21.04 23.68 21.05 22.75 7,515 +0.14(+0.62%)
Feb 23, 2022 24.26 24.74 21.00 22.61 5,611 -1.90(-7.77%)
Feb 22, 2022 22.75 25.55 22.40 24.51 11,016 -0.50(-1.99%)
Feb 18, 2022 25.01 0 -0.19(-0.75%)
Feb 17, 2022 26.25 26.43 25.13 25.20 2,115 -1.30(-4.89%)
Feb 16, 2022 25.55 26.70 25.17 26.50 2,355 +0.42(+1.60%)
Feb 15, 2022 25.55 26.95 25.45 26.08 3,370 +0.92(+3.66%)
Feb 14, 2022 25.20 26.25 24.50 25.16 5,653 -0.70(-2.69%)
Feb 11, 2022 25.73 26.25 25.38 25.85 2,225 +0.12(+0.48%)
Feb 10, 2022 24.85 26.18 24.72 25.73 1,917 +0.25(+0.96%)
Feb 09, 2022 25.20 25.83 24.51 25.49 2,914 +0.21(+0.83%)
Feb 08, 2022 25.55 25.55 24.50 25.28 2,302 -0.52(-2.01%)
Feb 07, 2022 27.30 27.30 24.97 25.80 2,702 -0.56(-2.12%)
Feb 04, 2022 24.85 27.02 24.50 26.36 5,161 +1.50(+6.06%)
Feb 03, 2022 24.50 24.85 1,548 +0.00(+0.01%)
Feb 02, 2022 25.90 27.15 24.50 24.85 6,316 -1.04(-4.02%)
Feb 01, 2022 25.55 27.24 24.54 25.89 2,978 +0.35(+1.36%)
Jan 31, 2022 23.45 27.16 25.54 7,658 +1.78(+7.48%)
Jan 28, 2022 23.84 24.94 22.39 23.76 6,745 -0.07(-0.31%)
Jan 27, 2022 24.85 25.55 21.70 23.84 4,749 -0.66(-2.70%)
Jan 26, 2022 25.20 25.28 23.10 24.50 9,594 +0.83(+3.52%)
Jan 25, 2022 24.02 24.50 22.96 23.66 4,640 -0.84(-3.43%)
Jan 24, 2022 22.75 24.86 21.39 24.50 22,127 -0.76(-3.01%)
Jan 21, 2022 27.30 27.65 24.87 25.26 16,399 -2.37(-8.59%)
Jan 20, 2022 27.65 29.40 26.95 27.64 6,127 +0.20(+0.71%)
Jan 19, 2022 28.35 28.70 27.30 27.44 7,981 -0.77(-2.73%)
Jan 18, 2022 29.40 30.43 28.05 28.21 7,291 -1.42(-4.81%)
Jan 14, 2022 29.63 0 -0.79(-2.61%)
Jan 13, 2022 29.75 31.36 29.75 30.43 6,734 +0.33(+1.09%)
Jan 12, 2022 29.75 31.76 29.71 30.10 10,174 +0.42(+1.43%)
Jan 11, 2022 29.05 30.44 28.35 29.68 5,692 +0.42(+1.45%)
Jan 10, 2022 28.70 30.79 28.00 29.25 18,820 -0.83(-2.76%)
Jan 07, 2022 30.45 32.19 29.40 30.08 4,626 -0.29(-0.96%)
Jan 06, 2022 32.20 32.36 30.10 30.37 7,835 -2.17(-6.67%)
Jan 05, 2022 33.95 33.95 31.57 32.54 13,788 -1.02(-3.04%)
Jan 04, 2022 32.55 33.95 31.50 33.56 22,012 +2.07(+6.58%)
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.