Cemtrex Inc (NQ: CETX )

4.180 -0.080 (-1.88%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 28.52 31.66 27.74 31.49 24,507 +2.80(+9.75%)
Dec 31, 2021 27.59 30.10 27.48 28.70 13,114 +0.59(+2.10%)
Dec 30, 2021 26.27 28.70 26.25 28.11 13,323 +1.00(+3.68%)
Dec 29, 2021 29.05 30.80 26.95 27.11 70,166 -1.94(-6.68%)
Dec 28, 2021 29.40 30.10 28.21 29.05 19,925 -0.31(-1.07%)
Dec 27, 2021 31.15 31.30 28.82 29.36 10,910 -0.57(-1.91%)
Dec 23, 2021 29.49 30.62 29.39 29.93 6,338 +0.18(+0.60%)
Dec 22, 2021 30.72 30.80 29.09 29.75 10,769 -1.02(-3.32%)
Dec 21, 2021 30.06 31.81 28.74 30.78 7,552 +0.70(+2.33%)
Dec 20, 2021 28.00 30.27 27.68 30.08 9,173 +1.38(+4.79%)
Dec 17, 2021 29.40 30.62 28.00 28.70 20,012 -0.60(-2.03%)
Dec 16, 2021 30.10 30.45 28.88 29.30 7,150 -0.78(-2.58%)
Dec 15, 2021 29.75 30.78 28.35 30.07 25,399 -1.77(-5.57%)
Dec 14, 2021 31.92 36.40 30.86 31.85 67,025 -1.06(-3.21%)
Dec 13, 2021 33.25 33.88 31.75 32.90 5,451 -0.60(-1.80%)
Dec 10, 2021 35.00 35.35 33.25 33.51 4,823 -0.74(-2.17%)
Dec 09, 2021 35.35 36.40 33.95 34.25 9,707 -1.80(-5.00%)
Dec 08, 2021 33.95 36.05 33.96 36.05 7,953 +1.63(+4.73%)
Dec 07, 2021 34.30 35.00 33.60 34.42 5,039 +0.65(+1.92%)
Dec 06, 2021 30.80 34.30 29.75 33.77 34,045 +2.96(+9.62%)
Dec 03, 2021 33.25 33.25 30.80 30.81 13,012 -2.51(-7.52%)
Dec 02, 2021 33.60 34.60 32.82 33.32 10,174 -0.63(-1.86%)
Dec 01, 2021 36.05 36.05 33.32 33.95 15,821 -1.75(-4.91%)
Nov 30, 2021 36.75 37.10 35.00 35.70 11,968 -1.05(-2.86%)
Nov 29, 2021 36.75 37.10 35.70 36.75 10,751 -0.52(-1.41%)
Nov 26, 2021 36.40 37.45 36.05 37.27 4,469 -0.52(-1.39%)
Nov 24, 2021 35.70 37.80 35.00 37.80 16,133 +2.10(+5.88%)
Nov 23, 2021 37.45 39.21 35.70 35.70 25,455 -2.80(-7.27%)
Nov 22, 2021 39.55 40.25 37.45 38.50 19,459 -2.10(-5.17%)
Nov 19, 2021 39.55 41.65 39.20 40.60 16,744 +0.35(+0.87%)
Nov 18, 2021 42.00 40.25 39.90 40.25 31,408 -2.45(-5.74%)
Nov 17, 2021 44.45 44.80 40.95 42.70 29,309 -2.10(-4.69%)
Nov 16, 2021 44.10 45.15 43.05 44.80 16,900 +0.35(+0.79%)
Nov 15, 2021 45.50 45.85 43.40 44.45 27,516 -0.70(-1.55%)
Nov 12, 2021 44.80 45.85 44.45 45.15 19,598 +0.35(+0.78%)
Nov 11, 2021 43.75 46.20 43.05 44.80 15,690 +1.40(+3.23%)
Nov 10, 2021 45.15 43.40 31,315 -3.15(-6.77%)
Nov 09, 2021 48.65 49.32 45.50 46.55 65,955 -2.80(-5.67%)
Nov 08, 2021 49.00 50.75 48.30 49.35 57,897 -0.70(-1.40%)
Nov 05, 2021 52.15 52.50 48.65 50.05 48,886 -1.40(-2.72%)
Nov 04, 2021 50.40 54.25 48.29 51.45 111,555 +1.05(+2.08%)
Nov 03, 2021 45.85 50.40 44.80 50.40 139,397 +4.20(+9.09%)
Nov 02, 2021 47.25 47.25 44.80 46.20 75,529 -1.05(-2.22%)
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.