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

Cemtrex Inc (NQ: CETX )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Mar 01, 2017 923.97 1180 915.62 1127 7,233 +141.94(+14.41%)
Feb 28, 2017 1052 1066 982.44 985.19 2,325 -77.93(-7.33%)
Feb 27, 2017 1063 1103 1030 1063 2,432 -52.88(-4.74%)
Feb 24, 2017 1110 1183 1046 1116 3,016 -2.78(-0.25%)
Feb 23, 2017 1032 1233 977.62 1119 16,776 +172.55(+18.24%)
Feb 22, 2017 1433 1452 768.12 946.23 29,536 -478.68(-33.59%)
Feb 21, 2017 1614 1623 1394 1425 3,495 -180.90(-11.27%)
Feb 17, 2017 1606 1606 1606 0 -36.18(-2.20%)
Feb 16, 2017 1659 1689 1604 1642 1,022 -22.26(-1.34%)
Feb 15, 2017 1586 1689 1578 1664 1,992 +47.31(+2.93%)
Feb 14, 2017 1681 1688 1589 1617 1,046 -36.18(-2.19%)
Feb 13, 2017 1670 1712 1578 1653 2,242 -36.18(-2.14%)
Feb 10, 2017 1725 1823 1689 1689 2,723 -2.78(-0.16%)
Feb 09, 2017 1892 2087 1661 1692 8,087 -111.32(-6.17%)
Feb 08, 2017 1801 1820 1725 1803 1,818 +2.78(+0.15%)
Feb 07, 2017 1773 1875 1703 1801 3,498 +36.18(+2.05%)
Feb 06, 2017 1642 1823 1625 1764 2,528 +105.75(+6.38%)
Feb 03, 2017 1584 1661 1558 1659 2,159 +89.06(+5.67%)
Feb 02, 2017 1712 1717 1558 1570 2,460 -147.50(-8.59%)
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.