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

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
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 (%)
May 31, 2017 1047 1063 988.40 1028 914 -8.40(-0.81%)
May 30, 2017 963.20 1036 949.20 1036 1,327 +86.80(+9.14%)
May 26, 2017 960.40 968.80 938.00 949.20 617 -16.80(-1.74%)
May 25, 2017 940.80 985.04 938.00 966.00 855 +16.80(+1.77%)
May 24, 2017 1025 1030 924.00 949.20 1,902 -67.20(-6.61%)
May 23, 2017 1039 1055 985.60 1016 1,238 -25.20(-2.42%)
May 22, 2017 1078 1134 1028 1042 3,239 -28.00(-2.62%)
May 19, 2017 1072 1081 1011 1070 3,785 +2.80(+0.26%)
May 18, 2017 1100 1128 1008 1067 6,670 -36.40(-3.30%)
May 17, 2017 1044 1274 1036 1103 54,610 +221.20(+25.08%)
May 16, 2017 910.00 910.00 879.20 882.00 263 -14.00(-1.56%)
May 15, 2017 910.00 924.00 896.00 896.00 248 -5.60(-0.62%)
May 12, 2017 896.00 910.00 868.00 901.60 389 +5.60(+0.63%)
May 11, 2017 854.00 921.20 851.20 896.00 1,385 -39.20(-4.19%)
May 10, 2017 966.00 966.00 926.80 935.20 552 -19.60(-2.05%)
May 09, 2017 910.00 963.20 907.20 954.80 571 +50.40(+5.57%)
May 08, 2017 893.20 912.24 884.80 904.40 299 +2.80(+0.31%)
May 05, 2017 890.40 901.60 877.91 901.60 208 +16.80(+1.90%)
May 04, 2017 879.20 884.80 870.80 884.80 295 +0.00(+0.00%)
May 03, 2017 887.60 893.20 868.00 884.80 287 -2.80(-0.32%)
May 02, 2017 859.60 908.07 848.40 887.60 485 +25.20(+2.92%)
May 01, 2017 890.40 894.88 854.11 862.40 395 -30.80(-3.45%)
Apr 28, 2017 904.40 904.40 882.00 893.20 148 -11.20(-1.24%)
Apr 27, 2017 884.80 907.17 883.34 904.40 118 +14.00(+1.57%)
Apr 26, 2017 898.80 932.96 882.00 890.40 206 -14.00(-1.55%)
Apr 25, 2017 910.00 918.40 882.00 904.40 475 -5.60(-0.62%)
Apr 24, 2017 946.40 946.40 910.00 910.00 517 -33.60(-3.56%)
Apr 21, 2017 932.40 957.60 915.60 943.60 326 +5.60(+0.60%)
Apr 20, 2017 952.00 952.00 915.60 938.00 294 +8.40(+0.90%)
Apr 19, 2017 940.80 960.40 901.88 929.60 861 +28.00(+3.11%)
Apr 18, 2017 904.40 929.60 882.00 901.60 468 +22.40(+2.55%)
Apr 17, 2017 873.60 896.00 862.40 879.20 199 +11.20(+1.29%)
Apr 13, 2017 859.60 909.27 851.20 868.00 380 +0.00(+0.00%)
Apr 12, 2017 859.60 890.40 848.40 868.00 336 +11.20(+1.31%)
Apr 11, 2017 887.60 904.40 845.60 856.80 579 -28.00(-3.16%)
Apr 10, 2017 982.80 1047 870.80 884.80 3,158 +16.80(+1.94%)
Apr 07, 2017 882.00 907.20 859.60 868.00 423 -14.00(-1.59%)
Apr 06, 2017 882.00 907.76 858.37 882.00 307 +0.00(+0.00%)
Apr 05, 2017 910.00 924.00 868.00 882.00 868 -33.60(-3.67%)
Apr 04, 2017 924.00 991.20 910.00 915.60 1,306 -22.40(-2.39%)
Apr 03, 2017 980.00 1002 926.80 938.00 539 -50.40(-5.10%)
Mar 31, 2017 1047 1081 980.00 988.40 777 -19.60(-1.94%)
Mar 30, 2017 963.20 1075 963.20 1008 1,678 +53.20(+5.57%)
Mar 29, 2017 924.00 956.48 924.00 954.80 308 +36.40(+3.96%)
Mar 28, 2017 923.97 958.75 910.05 918.40 800 -13.92(-1.49%)
Mar 27, 2017 923.97 968.50 873.87 932.32 952 +11.13(+1.21%)
Mar 24, 2017 918.40 960.15 912.83 921.18 1,558 +8.35(+0.91%)
Mar 23, 2017 887.79 937.88 873.87 912.83 2,091 +30.61(+3.47%)
Mar 22, 2017 859.96 915.62 843.26 882.22 918 +27.83(+3.26%)
Mar 21, 2017 873.87 888.51 837.69 854.39 1,032 +2.78(+0.33%)
Mar 20, 2017 876.65 893.35 782.03 851.61 1,901 -30.61(-3.47%)
Mar 17, 2017 932.32 937.88 882.22 882.22 533 -41.75(-4.52%)
Mar 16, 2017 926.75 940.66 890.57 923.97 640 +16.70(+1.84%)
Mar 15, 2017 918.40 937.88 882.22 907.27 1,370 -19.48(-2.10%)
Mar 14, 2017 960.15 964.96 918.40 926.75 1,058 -33.40(-3.48%)
Mar 13, 2017 999.11 1010 946.26 960.15 1,279 -19.48(-1.99%)
Mar 10, 2017 965.71 987.98 951.80 979.63 478 +13.91(+1.44%)
Mar 09, 2017 926.75 990.76 900.31 965.71 1,766 +27.83(+2.97%)
Mar 08, 2017 951.80 965.71 893.35 937.88 1,632 -5.57(-0.59%)
Mar 07, 2017 965.71 1016 921.18 943.45 2,633 +11.13(+1.19%)
Mar 06, 2017 999.11 999.11 851.61 932.32 4,275 -89.05(-8.72%)
Mar 03, 2017 1024 1055 1013 1021 1,020 +2.78(+0.27%)
Mar 02, 2017 1099 1127 1010 1019 1,961 -108.54(-9.63%)
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.