Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.25	48.30	45.50	47.25	2,396	-2.10(-4.26%)
Sep 27, 2019	50.40	50.40	46.55	49.35	1,580	+1.40(+2.92%)
Sep 26, 2019	46.90	54.19	46.55	47.95	11,930	+0.70(+1.48%)
Sep 25, 2019	46.55	49.35	45.85	47.25	1,421	+0.70(+1.50%)
Sep 24, 2019	47.95	51.10	46.55	46.55	2,252	-2.45(-5.00%)
Sep 23, 2019	50.05	52.50	47.25	49.00	6,612	-0.70(-1.41%)
Sep 20, 2019	49.70	51.80	46.20	49.70	9,351	+0.35(+0.71%)
Sep 19, 2019	52.50	53.55	49.00	49.35	3,321	-2.10(-4.08%)
Sep 18, 2019	53.20	54.95	51.10	51.45	2,467	-1.75(-3.29%)
Sep 17, 2019	54.25	54.95	51.45	53.20	2,360	-0.70(-1.30%)
Sep 16, 2019	55.65	55.65	51.10	53.90	4,601	+2.10(+4.05%)
Sep 13, 2019	52.15	52.85	51.10	51.80	2,191	+0.35(+0.68%)
Sep 12, 2019	54.25	56.70	51.45	51.45	6,975	-3.32(-6.07%)
Sep 11, 2019	51.45	56.70	50.05	54.77	24,066	+2.98(+5.74%)
Sep 10, 2019	51.45	54.60	50.75	51.80	1,962	+0.00(+0.00%)
Sep 09, 2019	53.20	54.95	50.75	51.80	3,906	-1.40(-2.63%)
Sep 06, 2019	54.25	55.48	52.50	53.20	2,320	-1.05(-1.94%)
Sep 05, 2019	55.65	57.40	53.20	54.25	4,062	-1.05(-1.90%)
Sep 04, 2019	53.90	57.40	49.70	55.30	14,869	+1.40(+2.60%)

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.