Cemtrex Inc (NQ: CETX )

0.2685 -0.0206 (-7.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 502.20 515.97 496.22 504.00 115 -7.80(-1.52%)
Apr 27, 2023 492.00 533.59 492.00 511.80 55 +16.50(+3.33%)
Apr 26, 2023 528.00 540.00 475.21 495.30 127 -39.00(-7.30%)
Apr 25, 2023 558.00 558.00 532.80 534.30 117 -20.70(-3.73%)
Apr 24, 2023 561.60 575.70 541.20 555.00 201 -15.00(-2.63%)
Apr 21, 2023 563.40 575.10 537.88 570.00 45 +21.00(+3.83%)
Apr 20, 2023 586.20 598.50 549.00 549.00 227 -31.50(-5.43%)
Apr 19, 2023 598.80 617.70 570.60 580.50 274 -18.90(-3.15%)
Apr 18, 2023 566.13 604.49 566.13 599.40 172 -6.00(-0.99%)
Apr 17, 2023 624.60 634.60 585.00 605.40 214 -6.00(-0.98%)
Apr 14, 2023 597.60 634.80 588.64 611.40 576 +9.00(+1.49%)
Apr 13, 2023 599.40 607.80 570.00 602.40 644 +22.66(+3.91%)
Apr 12, 2023 546.60 609.00 546.60 579.74 455 +26.45(+4.78%)
Apr 11, 2023 507.60 611.40 505.80 553.30 952 +28.30(+5.39%)
Apr 10, 2023 511.80 532.80 511.80 525.00 175 +0.00(+0.00%)
Apr 06, 2023 535.80 535.80 484.58 525.00 98 +4.20(+0.81%)
Apr 05, 2023 535.80 552.00 514.49 520.80 271 -17.32(-3.22%)
Apr 04, 2023 495.60 547.66 474.00 538.12 454 +37.72(+7.54%)
Apr 03, 2023 488.40 508.20 471.60 500.40 256 +6.60(+1.34%)
Mar 31, 2023 499.80 521.40 475.81 493.80 295 -12.93(-2.55%)
Mar 30, 2023 504.00 509.99 489.61 506.73 87 +3.33(+0.66%)
Mar 29, 2023 501.00 528.00 501.00 503.40 176 +14.70(+3.01%)
Mar 28, 2023 444.25 501.00 444.25 488.70 310 +23.10(+4.96%)
Mar 27, 2023 513.00 513.00 447.60 465.60 524 -48.00(-9.35%)
Mar 24, 2023 606.00 606.00 513.03 513.60 677 -82.80(-13.88%)
Mar 23, 2023 495.00 597.00 494.40 596.40 1,694 +81.00(+15.72%)
Mar 22, 2023 540.60 546.30 504.00 515.40 572 -11.40(-2.16%)
Mar 21, 2023 480.60 540.00 480.60 526.80 549 +58.79(+12.56%)
Mar 20, 2023 478.20 487.49 462.01 468.01 107 -10.19(-2.13%)
Mar 17, 2023 493.82 501.59 471.60 478.20 326 -19.20(-3.86%)
Mar 16, 2023 484.20 498.60 462.00 497.40 100 +19.20(+4.02%)
Mar 15, 2023 493.20 504.00 478.20 478.20 248 -49.80(-9.43%)
Mar 14, 2023 530.40 546.00 504.60 528.00 240 +18.60(+3.65%)
Mar 13, 2023 476.40 509.40 474.60 509.40 180 +22.80(+4.69%)
Mar 10, 2023 513.00 528.59 462.00 486.60 726 +1.80(+0.37%)
Mar 09, 2023 549.60 551.33 481.20 484.80 556 -80.70(-14.27%)
Mar 08, 2023 535.80 565.50 522.01 565.50 187 +15.90(+2.89%)
Mar 07, 2023 490.80 549.60 490.80 549.60 221 +40.20(+7.89%)
Mar 06, 2023 525.00 525.00 504.00 509.40 265 -9.60(-1.85%)
Mar 03, 2023 504.00 521.40 481.80 519.00 449 +37.20(+7.72%)
Mar 02, 2023 487.80 487.80 459.01 481.80 246 -15.00(-3.02%)
Mar 01, 2023 471.60 514.20 471.60 496.80 314 +11.14(+2.29%)
Feb 28, 2023 457.20 489.88 456.60 485.66 176 +28.46(+6.22%)
Feb 27, 2023 450.00 468.26 450.00 457.20 106 +7.20(+1.60%)
Feb 24, 2023 440.40 462.00 436.56 450.00 258 -0.60(-0.13%)
Feb 23, 2023 459.00 466.80 438.00 450.60 451 -17.40(-3.72%)
Feb 22, 2023 457.20 471.00 448.20 468.00 171 -3.00(-0.64%)
Feb 21, 2023 491.40 493.61 459.00 471.00 527 -28.80(-5.76%)
Feb 17, 2023 510.00 513.00 474.60 499.80 828 -17.40(-3.36%)
Feb 16, 2023 508.80 543.60 502.20 517.20 835 -19.20(-3.58%)
Feb 15, 2023 532.20 568.20 492.81 536.40 2,855 -77.40(-12.61%)
Feb 14, 2023 637.80 681.90 594.60 613.80 3,494 -46.20(-7.00%)
Feb 13, 2023 762.00 815.87 630.60 660.00 11,686 -96.00(-12.70%)
Feb 10, 2023 606.60 867.60 564.94 756.00 18,110 +141.00(+22.93%)
Feb 09, 2023 581.40 667.80 558.00 615.00 6,808 +43.20(+7.56%)
Feb 08, 2023 604.20 604.20 546.60 571.80 1,618 -27.60(-4.60%)
Feb 07, 2023 616.20 669.00 573.00 599.40 2,831 -1.20(-0.20%)
Feb 06, 2023 593.40 679.20 539.40 600.60 6,616 +13.20(+2.25%)
Feb 03, 2023 549.60 656.10 549.60 587.40 2,812 -6.60(-1.11%)
Feb 02, 2023 598.20 691.79 535.80 594.00 13,919 -114.00(-16.10%)
Feb 01, 2023 412.20 743.40 412.20 708.00 21,011 +287.40(+68.33%)
Jan 31, 2023 393.00 449.40 378.60 420.60 4,123 +24.60(+6.21%)
Jan 30, 2023 382.80 414.00 371.41 396.00 1,333 +19.20(+5.10%)
Jan 27, 2023 393.00 433.20 358.01 376.80 4,186 +22.80(+6.44%)
Jan 26, 2023 342.00 403.80 321.00 354.00 3,945 +33.00(+10.28%)
Jan 25, 2023 339.60 374.40 307.20 321.00 3,181 -4.71(-1.45%)
Jan 20, 2023 325.71 0 -55.44(-14.55%)
Jan 19, 2023 399.42 409.50 374.85 381.15 108 -35.07(-8.43%)
Jan 18, 2023 409.50 438.90 399.42 416.22 187 +7.35(+1.80%)
Jan 17, 2023 383.04 419.37 383.04 408.87 104 +24.78(+6.45%)
Jan 13, 2023 348.60 396.48 315.00 384.09 329 +37.17(+10.71%)
Jan 12, 2023 357.00 357.00 328.23 346.92 298 -22.26(-6.03%)
Jan 11, 2023 367.08 378.00 296.10 369.18 1,055 +24.99(+7.26%)
Jan 10, 2023 357.00 357.00 296.31 344.19 215 -6.51(-1.86%)
Jan 09, 2023 357.00 357.00 324.87 350.70 134 +14.70(+4.37%)
Jan 06, 2023 346.50 346.50 310.80 336.00 227 +15.75(+4.92%)
Jan 05, 2023 314.37 354.48 304.92 320.25 338 +5.25(+1.67%)
Jan 04, 2023 287.70 336.00 287.70 315.00 568 +42.00(+15.38%)
Jan 03, 2023 264.60 275.10 252.84 273.00 187 +13.23(+5.09%)
Dec 30, 2022 294.00 294.00 245.70 259.77 378 -15.54(-5.64%)
Dec 29, 2022 261.45 283.50 237.30 275.31 371 +30.87(+12.63%)
Dec 28, 2022 252.00 270.90 237.09 244.44 568 -13.86(-5.37%)
Dec 27, 2022 208.53 270.69 206.22 258.30 1,671 +49.56(+23.74%)
Dec 23, 2022 210.00 246.75 189.00 208.74 1,034 +12.39(+6.31%)
Dec 22, 2022 231.00 231.00 191.52 196.35 286 -13.65(-6.50%)
Dec 21, 2022 247.80 247.80 195.72 210.00 633 -9.66(-4.40%)
Dec 20, 2022 231.00 285.81 213.15 219.66 1,591 -14.49(-6.19%)
Dec 19, 2022 273.00 279.72 220.50 234.15 489 -28.35(-10.80%)
Dec 16, 2022 325.50 378.63 254.10 262.50 925 -94.50(-26.47%)
Dec 15, 2022 357.00 651.00 336.42 357.00 3,736 +14.49(+4.23%)
Dec 14, 2022 376.32 376.32 336.00 342.51 137 -35.91(-9.49%)
Dec 13, 2022 338.10 460.95 336.00 378.42 92 +42.00(+12.48%)
Dec 12, 2022 349.86 371.49 331.59 336.42 19 +0.00(+0.00%)
Dec 09, 2022 376.74 376.74 336.00 336.42 8 -31.29(-8.51%)
Dec 08, 2022 388.50 388.50 327.60 367.71 65 -9.66(-2.56%)
Dec 07, 2022 358.89 398.58 348.60 377.37 23 +1.68(+0.45%)
Dec 06, 2022 394.80 412.44 359.10 375.69 33 -25.41(-6.34%)
Dec 05, 2022 386.82 409.50 386.82 401.10 21 +22.89(+6.05%)
Dec 02, 2022 420.00 420.00 364.14 378.21 76 +3.99(+1.07%)
Dec 01, 2022 377.79 402.15 357.21 374.22 95 +38.22(+11.38%)
Nov 30, 2022 386.82 399.00 325.50 336.00 242 -62.79(-15.75%)
Nov 29, 2022 441.00 440.79 327.60 398.79 141 -21.21(-5.05%)
Nov 28, 2022 451.50 457.38 420.00 420.00 25 -10.50(-2.44%)
Nov 25, 2022 445.62 457.80 430.50 430.50 29 -24.36(-5.36%)
Nov 23, 2022 458.01 458.01 420.21 454.86 6 +13.86(+3.14%)
Nov 22, 2022 462.00 471.87 422.73 441.00 41 -8.82(-1.96%)
Nov 21, 2022 504.00 504.00 422.73 449.82 37 -31.92(-6.63%)
Nov 18, 2022 465.15 535.50 465.15 481.74 20 +19.74(+4.27%)
Nov 17, 2022 483.00 506.10 462.00 462.00 17 -13.23(-2.78%)
Nov 16, 2022 525.00 533.40 464.31 475.23 26 -43.26(-8.34%)
Nov 15, 2022 546.00 540.33 483.00 518.49 44 +31.29(+6.42%)
Nov 14, 2022 472.08 525.00 472.08 487.20 78 +35.70(+7.91%)
Nov 11, 2022 422.10 468.51 421.89 451.50 36 +28.56(+6.75%)
Nov 10, 2022 441.00 472.08 409.50 422.94 49 -8.82(-2.04%)
Nov 09, 2022 440.79 482.79 425.04 431.76 64 -7.14(-1.63%)
Nov 08, 2022 420.00 441.00 406.77 438.90 98 +30.45(+7.46%)
Nov 07, 2022 424.83 424.83 399.00 408.45 18 +0.63(+0.15%)
Nov 04, 2022 422.73 425.46 386.40 407.82 9 +5.04(+1.25%)
Nov 03, 2022 420.00 441.00 380.10 402.78 52 -17.43(-4.15%)
Nov 02, 2022 399.00 441.00 399.00 420.21 61 +20.16(+5.04%)
Nov 01, 2022 388.50 434.91 388.50 400.05 35 -1.05(-0.26%)
Oct 31, 2022 420.00 441.00 400.26 401.10 63 +0.84(+0.21%)
Oct 28, 2022 420.00 420.00 399.00 400.26 39 +1.26(+0.32%)
Oct 27, 2022 420.00 420.00 399.00 399.00 36 -12.60(-3.06%)
Oct 26, 2022 391.65 420.00 391.44 411.60 40 +38.85(+10.42%)
Oct 25, 2022 357.00 399.00 357.00 372.75 59 +0.00(+0.00%)
Oct 24, 2022 378.00 378.00 357.00 372.75 35 +5.04(+1.37%)
Oct 21, 2022 378.00 378.00 367.50 367.71 44 -4.41(-1.19%)
Oct 20, 2022 398.58 419.37 367.50 372.12 42 -6.09(-1.61%)
Oct 19, 2022 369.18 403.41 367.50 378.21 33 -10.29(-2.65%)
Oct 18, 2022 388.50 420.00 386.61 388.50 116 +18.48(+4.99%)
Oct 17, 2022 378.00 395.01 357.00 370.02 28 -2.52(-0.68%)
Oct 14, 2022 356.58 378.00 344.40 372.54 40 +34.23(+10.12%)
Oct 13, 2022 315.00 367.08 315.00 338.31 139 +4.41(+1.32%)
Oct 12, 2022 323.82 338.10 315.00 333.90 87 +8.40(+2.58%)
Oct 11, 2022 399.00 388.50 309.33 325.50 318 -52.50(-13.89%)
Oct 10, 2022 464.31 464.31 357.42 378.00 278 -71.61(-15.93%)
Oct 07, 2022 470.82 482.58 449.40 449.61 82 -3.99(-0.88%)
Oct 06, 2022 462.00 482.79 441.42 453.60 80 +2.10(+0.47%)
Oct 05, 2022 483.00 483.00 451.50 451.50 31 -10.50(-2.27%)
Oct 04, 2022 462.00 483.00 441.00 462.00 79 -18.48(-3.85%)
Oct 03, 2022 441.00 482.16 420.00 480.48 42 +39.48(+8.95%)
Sep 30, 2022 462.00 483.00 441.00 441.00 24 -6.72(-1.50%)
Sep 29, 2022 440.16 461.79 424.20 447.72 52 -6.09(-1.34%)
Sep 28, 2022 424.20 466.62 424.20 453.81 22 -39.69(-8.04%)
Sep 27, 2022 445.41 494.34 430.50 493.50 50 +40.11(+8.85%)
Sep 26, 2022 420.00 493.50 420.00 453.39 161 +28.14(+6.62%)
Sep 23, 2022 462.00 466.83 405.51 425.25 166 -36.96(-8.00%)
Sep 22, 2022 462.00 514.50 462.00 462.21 54 -1.89(-0.41%)
Sep 21, 2022 525.00 537.39 462.00 464.10 107 -61.53(-11.71%)
Sep 20, 2022 546.00 537.60 525.00 525.63 36 -12.60(-2.34%)
Sep 19, 2022 569.31 578.55 526.05 538.23 88 -49.77(-8.46%)
Sep 16, 2022 569.10 596.40 569.10 588.00 21 +18.90(+3.32%)
Sep 15, 2022 596.40 598.50 567.21 569.10 58 -10.50(-1.81%)
Sep 14, 2022 603.75 608.79 573.30 579.60 92 +2.31(+0.40%)
Sep 13, 2022 592.20 617.40 568.05 577.29 66 -17.43(-2.93%)
Sep 12, 2022 623.70 629.79 592.20 594.72 94 -32.76(-5.22%)
Sep 09, 2022 672.00 672.00 600.60 627.48 79 +15.33(+2.50%)
Sep 08, 2022 604.80 618.24 596.82 612.15 16 +7.35(+1.22%)
Sep 07, 2022 608.58 651.00 592.20 604.80 34 -4.20(-0.69%)
Sep 06, 2022 630.00 649.95 609.00 609.00 51 -42.00(-6.45%)
Sep 02, 2022 609.00 672.00 604.59 651.00 134 +57.96(+9.77%)
Sep 01, 2022 630.00 630.00 592.62 593.04 59 -28.98(-4.66%)
Aug 31, 2022 627.90 651.00 598.50 622.02 88 +23.52(+3.93%)
Aug 30, 2022 641.13 682.50 590.94 598.50 84 -32.55(-5.16%)
Aug 29, 2022 630.00 651.00 630.00 631.05 48 -10.71(-1.67%)
Aug 26, 2022 673.68 693.00 632.31 641.76 65 -21.42(-3.23%)
Aug 25, 2022 667.80 672.00 651.00 663.18 12 +11.97(+1.84%)
Aug 24, 2022 630.00 671.58 630.00 651.21 58 -39.48(-5.72%)
Aug 23, 2022 651.84 690.90 651.84 690.69 20 +27.09(+4.08%)
Aug 22, 2022 694.68 714.00 634.20 663.60 106 -39.48(-5.62%)
Aug 19, 2022 714.00 720.30 687.75 703.08 44 -10.08(-1.41%)
Aug 18, 2022 753.90 753.90 693.00 713.16 95 -29.61(-3.99%)
Aug 17, 2022 714.00 756.00 678.93 742.77 75 +25.20(+3.51%)
Aug 16, 2022 720.30 756.00 693.00 717.57 115 -33.18(-4.42%)
Aug 15, 2022 777.00 813.54 722.82 750.75 149 -15.33(-2.00%)
Aug 12, 2022 693.00 802.20 661.50 766.08 227 +72.87(+10.51%)
Aug 11, 2022 714.00 714.00 653.10 693.21 78 +19.11(+2.83%)
Aug 10, 2022 714.00 714.00 652.89 674.10 63 +23.10(+3.55%)
Aug 09, 2022 693.00 714.00 651.00 651.00 85 -42.00(-6.06%)
Aug 08, 2022 672.00 714.00 651.00 693.00 86 +49.98(+7.77%)
Aug 05, 2022 630.00 646.17 609.21 643.02 83 +13.02(+2.07%)
Aug 04, 2022 609.00 630.00 588.63 630.00 106 +20.58(+3.38%)
Aug 03, 2022 617.82 639.45 591.99 609.42 88 +1.89(+0.31%)
Aug 02, 2022 599.55 619.50 590.31 607.53 52 +7.98(+1.33%)
Aug 01, 2022 619.50 629.58 588.00 599.55 57 -9.45(-1.55%)
Jul 29, 2022 609.00 617.19 588.00 609.00 94 +18.69(+3.17%)
Jul 28, 2022 588.00 609.00 575.40 590.31 111 +12.81(+2.22%)
Jul 27, 2022 574.98 588.00 557.55 577.50 152 +0.00(+0.00%)
Jul 26, 2022 598.50 619.71 551.25 577.50 220 -20.37(-3.41%)
Jul 25, 2022 609.00 629.79 588.42 597.87 71 -21.84(-3.52%)
Jul 22, 2022 651.00 651.00 619.71 619.71 105 -24.15(-3.75%)
Jul 21, 2022 651.00 684.39 623.91 643.86 248 -35.28(-5.19%)
Jul 20, 2022 735.00 735.00 679.14 679.14 344 -55.86(-7.60%)
Jul 19, 2022 735.00 777.42 725.76 735.00 189 -10.50(-1.41%)
Jul 18, 2022 840.00 840.00 693.00 745.50 980 -108.99(-12.75%)
Jul 15, 2022 655.20 1077 655.20 854.49 12,036 +200.76(+30.71%)
Jul 14, 2022 621.60 714.00 621.60 653.73 374 +34.23(+5.53%)
Jul 13, 2022 609.00 630.21 589.47 619.50 102 +26.25(+4.42%)
Jul 12, 2022 612.99 630.00 588.21 593.25 94 -5.25(-0.88%)
Jul 11, 2022 630.00 637.98 590.94 598.50 47 -10.71(-1.76%)
Jul 08, 2022 588.63 630.00 588.63 609.21 144 +14.91(+2.51%)
Jul 07, 2022 588.00 651.00 577.71 594.30 128 +24.99(+4.39%)
Jul 06, 2022 604.80 608.79 567.00 569.31 41 -18.69(-3.18%)
Jul 05, 2022 573.93 619.50 567.00 588.00 101 +8.82(+1.52%)
Jul 01, 2022 588.21 629.79 569.73 579.18 68 -6.09(-1.04%)
Jun 30, 2022 580.44 625.80 577.50 585.27 76 -13.02(-2.18%)
Jun 29, 2022 578.55 632.10 569.31 598.29 251 +27.09(+4.74%)
Jun 28, 2022 592.20 625.80 569.10 571.20 153 -19.11(-3.24%)
Jun 27, 2022 604.38 614.46 572.88 590.31 286 -48.30(-7.56%)
Jun 24, 2022 609.00 683.76 598.50 638.61 694 +35.91(+5.96%)
Jun 23, 2022 619.50 636.51 594.30 602.70 61 -22.26(-3.56%)
Jun 22, 2022 628.53 664.02 598.92 624.96 198 -26.04(-4.00%)
Jun 21, 2022 578.97 651.00 565.11 651.00 139 +21.00(+3.33%)
Jun 17, 2022 609.00 630.00 573.30 630.00 79 +0.00(+0.00%)
Jun 16, 2022 590.10 630.00 546.00 630.00 308 +2.10(+0.33%)
Jun 15, 2022 672.00 672.00 588.00 627.90 223 +13.02(+2.12%)
Jun 14, 2022 714.00 714.00 556.50 614.88 174 +47.67(+8.40%)
Jun 13, 2022 635.25 635.46 551.46 567.21 204 -48.51(-7.88%)
Jun 10, 2022 650.79 650.79 612.15 615.72 101 -14.28(-2.27%)
Jun 09, 2022 651.00 651.00 616.56 630.00 76 -30.87(-4.67%)
Jun 08, 2022 644.70 672.00 631.05 660.87 137 +30.66(+4.87%)
Jun 07, 2022 693.00 693.00 630.00 630.21 225 -1.89(-0.30%)
Jun 06, 2022 639.45 693.00 609.00 632.10 193 +0.00(+0.00%)
Jun 03, 2022 609.00 693.00 590.10 632.10 134 +4.20(+0.67%)
Jun 02, 2022 604.17 714.00 576.66 627.90 237 +33.60(+5.65%)
Jun 01, 2022 639.45 651.00 570.78 594.30 122 -30.45(-4.87%)
May 31, 2022 651.00 671.79 567.00 624.75 200 +7.77(+1.26%)
May 27, 2022 609.00 630.00 590.94 616.98 134 +28.77(+4.89%)
May 26, 2022 630.00 640.29 581.28 588.21 81 -22.68(-3.71%)
May 25, 2022 552.09 651.00 552.09 610.89 136 +63.63(+11.63%)
May 24, 2022 567.00 616.14 546.00 547.26 192 -70.14(-11.36%)
May 23, 2022 613.83 671.79 610.68 617.40 42 -16.80(-2.65%)
May 20, 2022 672.00 693.00 630.21 634.20 40 -39.27(-5.83%)
May 19, 2022 659.61 702.03 654.57 673.47 36 +18.90(+2.89%)
May 18, 2022 675.15 692.79 654.57 654.57 83 -6.93(-1.05%)
May 17, 2022 610.26 681.24 610.26 661.50 85 +6.51(+0.99%)
May 16, 2022 651.00 672.00 640.50 654.99 71 +15.75(+2.46%)
May 13, 2022 628.95 672.00 619.50 639.24 156 +29.40(+4.82%)
May 12, 2022 597.45 630.00 567.00 609.84 76 -20.16(-3.20%)
May 11, 2022 665.28 665.28 573.51 630.00 176 -21.00(-3.23%)
May 10, 2022 588.00 717.15 588.00 651.00 391 +58.17(+9.81%)
May 09, 2022 672.00 672.00 568.47 592.83 326 -70.35(-10.61%)
May 06, 2022 714.00 728.70 640.50 663.18 309 -47.46(-6.68%)
May 05, 2022 756.00 789.60 706.65 710.64 328 -49.35(-6.49%)
May 04, 2022 840.00 882.00 694.47 759.99 1,376 -38.22(-4.79%)
May 03, 2022 819.00 891.45 798.00 798.21 460 -68.67(-7.92%)
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.