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

Cemtrex Inc (NQ: CETX )

0.2765 -0.0235 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2016 1085 1119 1085 1102 188 +30.61(+2.86%)
Sep 29, 2016 1133 1141 1071 1071 359 -75.14(-6.55%)
Sep 28, 2016 1108 1172 1102 1147 355 +47.31(+4.30%)
Sep 27, 2016 1094 1113 1071 1099 307 +8.35(+0.77%)
Sep 26, 2016 1094 1109 1046 1091 234 +11.13(+1.03%)
Sep 23, 2016 1138 1152 1080 1080 224 -61.22(-5.37%)
Sep 22, 2016 1127 1166 1105 1141 354 +30.61(+2.76%)
Sep 21, 2016 1122 1138 1094 1110 293 -22.26(-1.97%)
Sep 20, 2016 1124 1144 1105 1133 333 -2.79(-0.25%)
Sep 19, 2016 1066 1163 1066 1135 542 +52.88(+4.88%)
Sep 16, 2016 1063 1122 1046 1083 639 +19.48(+1.83%)
Sep 15, 2016 1102 1105 1060 1063 566 -30.61(-2.80%)
Sep 14, 2016 1135 1166 1085 1094 516 -52.88(-4.61%)
Sep 13, 2016 1236 1252 1141 1147 329 -75.14(-6.15%)
Sep 12, 2016 1074 1222 1052 1222 1,146 +130.80(+11.99%)
Sep 09, 2016 1177 1183 1030 1091 1,567 -94.62(-7.98%)
Sep 08, 2016 1197 1252 1183 1186 627 -2.78(-0.23%)
Sep 07, 2016 1341 1358 1144 1188 1,242 -153.07(-11.41%)
Sep 06, 2016 1364 1392 1322 1341 767 -22.26(-1.63%)
Sep 02, 2016 1400 1364 1364 1364 373 -55.67(-3.92%)
Sep 01, 2016 1422 1436 1392 1419 198 -2.78(-0.20%)
Aug 31, 2016 1525 1567 1394 1422 971 -102.97(-6.75%)
Aug 30, 2016 1486 1570 1472 1525 1,365 +83.49(+5.79%)
Aug 29, 2016 1336 1486 1322 1442 1,785 +105.76(+7.92%)
Aug 26, 2016 1350 1373 1325 1336 259 -5.57(-0.42%)
Aug 25, 2016 1361 1375 1341 1341 276 -30.61(-2.23%)
Aug 24, 2016 1308 1414 1308 1372 825 +66.79(+5.12%)
Aug 23, 2016 1252 1330 1230 1305 1,006 +13.91(+1.08%)
Aug 22, 2016 1325 1345 1269 1291 632 -69.57(-5.11%)
Aug 19, 2016 1422 1422 1322 1361 818 -75.14(-5.23%)
Aug 18, 2016 1414 1458 1392 1436 396 +27.83(+1.98%)
Aug 17, 2016 1322 1444 1322 1408 960 +100.19(+7.66%)
Aug 16, 2016 1447 1489 1294 1308 2,417 -194.82(-12.96%)
Aug 15, 2016 1578 1587 1494 1503 881 -75.14(-4.76%)
Aug 12, 2016 1600 1600 1548 1578 791 -13.91(-0.87%)
Aug 11, 2016 1592 1611 1531 1592 1,206 +13.91(+0.88%)
Aug 10, 2016 1558 1591 1484 1578 1,218 +13.92(+0.89%)
Aug 09, 2016 1648 1673 1522 1564 2,069 -91.84(-5.55%)
Aug 08, 2016 1614 1834 1572 1656 12,419 +244.90(+17.36%)
Aug 05, 2016 1325 1414 1277 1411 853 +86.28(+6.51%)
Aug 04, 2016 1405 1407 1322 1325 581 -89.06(-6.30%)
Aug 03, 2016 1272 1438 1264 1414 1,074 +97.41(+7.40%)
Aug 02, 2016 1328 1336 1208 1316 1,441 -41.75(-3.07%)
Aug 01, 2016 1461 1475 1277 1358 2,000 -102.97(-7.05%)
Jul 29, 2016 1508 1525 1444 1461 507 -44.53(-2.96%)
Jul 28, 2016 1553 1558 1478 1506 415 -8.35(-0.55%)
Jul 27, 2016 1508 1625 1461 1514 1,139 +19.48(+1.30%)
Jul 26, 2016 1553 1717 1397 1494 3,756 -19.48(-1.29%)
Jul 25, 2016 1425 1584 1419 1514 2,154 +105.76(+7.51%)
Jul 22, 2016 1333 1472 1333 1408 3,526 +75.14(+5.64%)
Jul 21, 2016 1252 1341 1249 1333 1,643 +89.06(+7.16%)
Jul 20, 2016 1197 1250 1197 1244 660 +33.39(+2.76%)
Jul 19, 2016 1186 1227 1158 1211 579 +41.75(+3.57%)
Jul 18, 2016 1155 1222 1088 1169 900 +41.74(+3.70%)
Jul 15, 2016 1113 1149 1056 1127 1,257 +0.00(+0.00%)
Jul 14, 2016 1138 1154 1113 1127 609 -27.83(-2.41%)
Jul 13, 2016 1191 1208 1135 1155 703 -30.61(-2.58%)
Jul 12, 2016 1211 1272 1149 1186 2,241 +11.13(+0.95%)
Jul 11, 2016 1099 1194 1063 1174 1,594 +91.84(+8.48%)
Jul 08, 2016 1102 1088 1030 1083 641 -5.56(-0.51%)
Jul 07, 2016 1102 1102 1063 1088 356 +55.66(+5.39%)
Jul 05, 2016 1032 1033 949.01 1032 666 +0.00(+0.00%)
Jul 01, 2016 1049 1032 1032 1032 781 +5.56(+0.54%)
Jun 30, 2016 1113 1113 1007 1027 3,336 +61.23(+6.34%)
Jun 29, 2016 937.88 968.50 912.83 965.71 623 +27.83(+2.97%)
Jun 28, 2016 862.74 937.88 862.74 937.88 718 +83.49(+9.77%)
Jun 27, 2016 921.18 943.45 784.82 854.39 1,712 -119.67(-12.29%)
Jun 24, 2016 979.63 996.33 926.75 974.06 627 -33.40(-3.32%)
Jun 23, 2016 1024 1024 935.10 1007 1,347 +11.13(+1.12%)
Jun 22, 2016 846.04 1127 846.04 996.33 9,937 +139.15(+16.23%)
Jun 21, 2016 901.70 901.70 838.25 857.17 587 -44.53(-4.94%)
Jun 20, 2016 932.32 946.23 885.00 901.70 841 -41.75(-4.42%)
Jun 17, 2016 918.40 960.15 918.40 943.45 389 +11.13(+1.19%)
Jun 16, 2016 946.23 954.58 918.40 932.32 430 -22.26(-2.33%)
Jun 15, 2016 932.32 984.89 932.32 954.58 507 -8.35(-0.87%)
Jun 14, 2016 896.14 962.93 885.00 962.93 688 +44.53(+4.85%)
Jun 13, 2016 990.76 1044 882.22 918.40 1,419 -55.66(-5.71%)
Jun 10, 2016 935.10 1063 918.40 974.06 3,166 +77.93(+8.70%)
Jun 09, 2016 926.75 951.80 846.04 896.14 2,405 -61.23(-6.40%)
Jun 08, 2016 890.57 962.93 868.30 957.36 2,383 +38.96(+4.24%)
Jun 07, 2016 929.53 1010 868.30 918.40 3,983 -33.40(-3.51%)
Jun 06, 2016 834.91 974.06 820.99 951.80 8,141 +183.68(+23.91%)
Jun 03, 2016 701.32 815.43 701.32 768.12 3,278 +94.62(+14.05%)
Jun 02, 2016 628.97 829.32 628.97 673.49 7,009 +75.14(+12.56%)
Jun 01, 2016 580.60 612.27 575.42 598.35 433 +25.05(+4.37%)
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%)
Mar 01, 2016 576.09 612.24 517.64 548.26 649 -33.40(-5.74%)
Feb 29, 2016 559.39 595.57 559.39 581.65 157 +8.35(+1.46%)
Feb 26, 2016 637.31 637.31 570.52 573.30 118 -58.44(-9.25%)
Feb 25, 2016 634.53 650.14 609.48 631.75 106 +11.13(+1.79%)
Feb 24, 2016 593.90 662.36 587.22 620.62 281 +0.00(+0.00%)
Feb 23, 2016 690.19 690.19 601.13 620.62 184 -58.44(-8.61%)
Feb 22, 2016 670.71 723.59 623.40 679.06 568 +30.61(+4.72%)
Feb 19, 2016 623.40 729.15 598.38 648.45 403 +8.35(+1.30%)
Feb 18, 2016 645.66 645.66 542.97 640.10 296 +8.35(+1.32%)
Feb 17, 2016 612.27 634.53 531.56 631.75 548 +55.66(+9.66%)
Feb 16, 2016 484.25 638.71 450.85 576.09 405 +117.11(+25.52%)
Feb 12, 2016 492.60 458.98 458.98 458.98 768 -33.62(-6.82%)
Feb 11, 2016 570.52 584.41 464.77 492.60 353 -41.75(-7.81%)
Feb 10, 2016 553.82 569.41 534.34 534.34 453 -11.13(-2.04%)
Feb 09, 2016 567.74 570.52 523.21 545.47 355 -22.26(-3.92%)
Feb 08, 2016 584.44 592.79 564.96 567.74 177 -25.05(-4.23%)
Feb 05, 2016 590.00 606.62 573.33 592.79 205 +19.48(+3.40%)
Feb 04, 2016 624.79 624.79 573.30 573.30 88 -44.53(-7.21%)
Feb 03, 2016 622.73 628.10 578.87 617.83 203 +16.70(+2.78%)
Feb 02, 2016 606.70 623.68 573.30 601.13 102 +5.57(+0.93%)
Feb 01, 2016 573.64 606.70 573.64 595.57 27 +19.48(+3.38%)
Jan 29, 2016 576.09 578.87 556.61 576.09 287 -5.57(-0.96%)
Jan 28, 2016 606.70 609.48 562.17 581.65 110 -25.05(-4.13%)
Jan 27, 2016 640.10 640.10 587.22 606.70 172 -27.83(-4.39%)
Jan 26, 2016 723.59 737.50 592.79 634.53 1,168 +8.35(+1.33%)
Jan 25, 2016 634.50 648.45 626.18 626.18 85 -16.70(-2.60%)
Jan 22, 2016 667.09 667.93 631.75 642.88 57 -5.26(-0.81%)
Jan 21, 2016 755.29 755.29 615.05 648.14 40 +52.57(+8.83%)
Jan 20, 2016 615.05 615.05 576.09 595.57 141 -2.78(-0.47%)
Jan 19, 2016 626.18 631.83 573.30 598.35 339 -25.05(-4.02%)
Jan 15, 2016 659.58 623.40 623.40 623.40 291 -58.44(-8.57%)
Jan 14, 2016 651.23 681.84 648.45 681.84 131 +13.91(+2.08%)
Jan 13, 2016 734.72 734.72 640.10 667.93 379 -83.49(-11.11%)
Jan 12, 2016 801.51 801.51 729.15 751.42 218 -41.75(-5.26%)
Jan 11, 2016 695.76 793.16 694.00 793.16 186 +97.41(+14.00%)
Jan 08, 2016 747.24 747.24 692.98 695.76 90 +5.57(+0.81%)
Jan 07, 2016 695.76 748.30 665.14 690.19 193 -16.70(-2.36%)
Jan 06, 2016 709.67 723.56 695.78 706.89 106 -16.70(-2.31%)
Jan 05, 2016 695.76 740.29 695.76 723.59 234 +27.83(+4.00%)
Jan 04, 2016 723.59 770.90 682.96 695.76 532 +38.96(+5.93%)
Dec 31, 2015 681.84 656.79 656.79 656.79 301 -13.92(-2.07%)
Dec 30, 2015 665.14 695.76 665.14 670.71 98 -1.20(-0.18%)
Dec 29, 2015 748.61 748.61 648.45 671.91 550 -54.46(-7.50%)
Dec 28, 2015 765.33 774.46 737.50 726.37 273 -30.61(-4.04%)
Dec 24, 2015 751.42 756.98 756.98 756.98 37 +0.00(+0.00%)
Dec 23, 2015 745.85 784.12 745.85 756.98 109 +27.83(+3.82%)
Dec 22, 2015 782.03 786.82 723.59 729.15 231 -61.23(-7.75%)
Dec 21, 2015 837.69 859.96 795.95 790.38 426 -41.75(-5.02%)
Dec 18, 2015 901.70 901.70 807.08 832.13 671 -58.44(-6.56%)
Dec 17, 2015 834.91 915.62 834.91 890.57 404 +52.88(+6.31%)
Dec 16, 2015 862.74 874.57 834.91 837.69 162 +2.78(+0.33%)
Dec 15, 2015 839.92 852.44 807.08 834.91 324 +0.00(+0.00%)
Dec 14, 2015 859.96 925.36 815.43 834.91 254 -25.05(-2.91%)
Dec 11, 2015 904.49 905.60 854.39 859.96 137 +5.57(+0.65%)
Dec 10, 2015 907.27 926.75 851.61 854.39 223 -45.92(-5.10%)
Dec 09, 2015 907.27 926.75 890.57 900.31 216 -34.79(-3.72%)
Dec 08, 2015 943.45 960.15 921.21 935.10 295 -22.26(-2.33%)
Dec 07, 2015 951.80 1041 929.56 957.36 849 +27.83(+2.99%)
Dec 04, 2015 837.69 965.71 823.80 929.53 817 +105.75(+12.84%)
Dec 03, 2015 843.26 873.87 807.08 823.78 528 -2.78(-0.34%)
Dec 02, 2015 784.82 826.56 768.14 826.56 551 +47.31(+6.07%)
Dec 01, 2015 751.42 804.30 743.07 779.25 527 +36.18(+4.87%)
Nov 30, 2015 723.59 762.55 718.08 743.07 190 +19.48(+2.69%)
Nov 27, 2015 729.15 729.15 718.05 723.59 59 +5.57(+0.78%)
Nov 25, 2015 731.94 718.02 718.02 718.02 99 -11.13(-1.53%)
Nov 24, 2015 743.04 743.04 705.36 729.15 82 -13.91(-1.87%)
Nov 23, 2015 734.72 761.83 734.72 743.07 148 +22.26(+3.09%)
Nov 20, 2015 681.84 762.55 673.49 720.80 224 +47.31(+7.02%)
Nov 19, 2015 681.84 695.76 648.47 673.49 169 +16.70(+2.54%)
Nov 18, 2015 665.14 681.15 642.88 656.79 467 -22.26(-3.28%)
Nov 17, 2015 662.36 690.19 662.36 679.06 625 +2.78(+0.41%)
Nov 16, 2015 709.67 709.67 654.01 676.28 508 -25.05(-3.57%)
Nov 13, 2015 718.02 723.59 698.54 701.32 265 -36.18(-4.91%)
Nov 12, 2015 715.24 737.50 704.11 737.50 115 +19.48(+2.71%)
Nov 11, 2015 731.94 737.23 715.24 718.02 56 -13.91(-1.90%)
Nov 10, 2015 724.81 734.72 718.02 731.94 34 -2.78(-0.38%)
Nov 09, 2015 754.20 754.20 720.80 734.72 73 +2.78(+0.38%)
Nov 06, 2015 734.72 765.33 729.18 731.94 30 -11.13(-1.50%)
Nov 05, 2015 750.30 765.31 743.07 743.07 93 +0.00(+0.00%)
Nov 04, 2015 743.07 743.07 726.37 743.07 59 -2.75(-0.37%)
Nov 03, 2015 743.07 754.76 740.29 745.82 69 -5.59(-0.74%)
Nov 02, 2015 743.07 759.74 740.29 751.42 82 +8.35(+1.12%)
Oct 30, 2015 737.50 772.29 709.67 743.07 138 -5.57(-0.74%)
Oct 29, 2015 729.15 790.38 723.59 748.63 268 +22.26(+3.07%)
Oct 28, 2015 762.55 768.12 723.59 726.37 305 +16.70(+2.35%)
Oct 27, 2015 698.54 731.94 695.76 709.67 144 -27.83(-3.77%)
Oct 26, 2015 718.02 743.07 714.96 737.50 104 -13.91(-1.85%)
Oct 23, 2015 768.12 768.12 740.84 751.42 82 +11.13(+1.50%)
Oct 22, 2015 762.55 762.55 738.89 740.29 129 -13.92(-1.84%)
Oct 21, 2015 737.50 773.52 737.50 754.20 96 +8.35(+1.12%)
Oct 20, 2015 862.74 862.74 748.63 745.85 290 -5.57(-0.74%)
Oct 19, 2015 793.16 793.16 751.42 751.42 52 -2.78(-0.37%)
Oct 16, 2015 776.47 793.16 751.42 754.20 247 -22.40(-2.88%)
Oct 15, 2015 776.47 790.10 751.42 776.61 402 +16.84(+2.22%)
Oct 14, 2015 729.15 790.38 712.46 759.77 867 +41.88(+5.83%)
Oct 13, 2015 734.72 779.25 705.50 717.88 225 -16.84(-2.29%)
Oct 12, 2015 748.63 776.47 731.66 734.72 176 -30.61(-4.00%)
Oct 09, 2015 790.35 807.08 756.68 765.33 206 -22.26(-2.83%)
Oct 08, 2015 770.90 818.21 770.90 787.60 191 +8.35(+1.07%)
Oct 07, 2015 748.63 826.56 748.63 779.25 231 +33.40(+4.48%)
Oct 06, 2015 798.73 807.08 745.82 745.85 204 -52.88(-6.62%)
Oct 05, 2015 910.05 912.83 782.03 798.73 776 -122.45(-13.29%)
Oct 02, 2015 910.05 935.10 896.83 921.18 137 -2.78(-0.30%)
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.