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 (%)
Feb 29, 2024 3.750 3.900 3.620 3.750 27,819 +0.01(+0.27%)
Feb 28, 2024 3.320 3.750 3.320 3.740 34,554 +0.33(+9.68%)
Feb 27, 2024 3.325 3.486 3.150 3.410 39,962 +0.15(+4.60%)
Feb 26, 2024 3.255 3.355 3.100 3.260 19,108 +0.02(+0.64%)
Feb 23, 2024 3.240 3.369 3.114 3.239 16,195 -0.14(-4.20%)
Feb 22, 2024 3.123 3.410 3.050 3.381 44,824 +0.36(+11.96%)
Feb 21, 2024 3.160 3.215 3.020 3.020 18,179 -0.18(-5.63%)
Feb 20, 2024 3.210 3.373 3.150 3.200 11,849 -0.01(-0.31%)
Feb 16, 2024 3.290 3.300 3.161 3.210 14,363 +0.02(+0.63%)
Feb 15, 2024 3.100 3.190 3.100 3.190 6,238 +0.09(+2.90%)
Feb 14, 2024 3.320 3.320 3.100 3.100 6,833 +0.05(+1.64%)
Feb 13, 2024 3.840 3.840 2.910 3.050 62,228 -0.68(-18.23%)
Feb 12, 2024 3.750 3.890 3.610 3.730 25,665 +0.08(+2.19%)
Feb 09, 2024 3.320 3.700 3.300 3.650 36,755 +0.45(+14.06%)
Feb 08, 2024 3.220 3.440 3.170 3.200 13,932 -0.03(-0.93%)
Feb 07, 2024 3.250 3.305 3.200 3.230 4,206 -0.12(-3.58%)
Feb 06, 2024 3.160 3.374 3.120 3.350 12,062 +0.15(+4.69%)
Feb 05, 2024 3.310 3.528 3.200 3.200 16,309 -0.01(-0.31%)
Feb 02, 2024 3.360 3.650 3.210 3.210 32,071 -0.37(-10.34%)
Feb 01, 2024 3.910 3.910 3.450 3.580 27,133 -0.52(-12.68%)
Jan 31, 2024 3.700 4.100 2.930 4.100 688,347 +0.59(+16.81%)
Jan 30, 2024 3.640 3.640 3.475 3.510 5,828 -0.13(-3.61%)
Jan 29, 2024 3.640 3.745 3.640 3.641 3,327 -0.01(-0.24%)
Jan 26, 2024 3.610 3.700 3.540 3.650 6,598 +0.08(+2.24%)
Jan 25, 2024 3.480 3.670 3.461 3.570 6,550 +0.06(+1.71%)
Jan 24, 2024 3.720 3.750 3.510 3.510 2,788 -0.14(-3.84%)
Jan 23, 2024 3.740 3.800 3.600 3.650 12,637 -0.09(-2.41%)
Jan 22, 2024 3.760 3.910 3.740 3.740 7,289 +0.00(+0.00%)
Jan 19, 2024 3.950 3.954 3.740 3.740 22,377 +0.00(+0.00%)
Jan 18, 2024 3.980 3.980 3.660 3.740 59,782 -0.55(-12.82%)
Jan 17, 2024 4.360 4.400 4.190 4.290 8,788 -0.09(-2.05%)
Jan 16, 2024 4.590 4.540 4.090 4.380 14,710 -0.22(-4.78%)
Jan 12, 2024 4.610 4.730 4.490 4.600 22,677 -0.01(-0.22%)
Jan 11, 2024 4.660 4.856 4.559 4.610 9,513 -0.14(-2.95%)
Jan 10, 2024 4.810 4.898 4.650 4.750 11,679 -0.10(-2.06%)
Jan 09, 2024 4.800 4.990 4.804 4.850 9,825 -0.01(-0.29%)
Jan 08, 2024 4.650 4.970 4.650 4.864 16,845 +0.14(+3.05%)
Jan 05, 2024 4.780 4.780 4.720 4.720 602 -0.06(-1.25%)
Jan 04, 2024 4.695 4.800 4.610 4.780 11,217 +0.21(+4.61%)
Jan 03, 2024 4.910 4.910 4.558 4.569 8,088 -0.20(-4.21%)
Jan 02, 2024 4.850 4.850 4.730 4.770 7,882 -0.24(-4.79%)
Dec 29, 2023 4.850 5.170 4.850 5.010 18,960 +0.07(+1.42%)
Dec 28, 2023 5.240 5.302 4.820 4.940 28,647 -0.24(-4.63%)
Dec 27, 2023 5.350 5.410 5.120 5.180 9,705 -0.22(-4.07%)
Dec 26, 2023 5.400 5.400 5.170 5.400 13,854 +0.01(+0.19%)
Dec 22, 2023 6.180 6.490 5.130 5.390 122,114 -1.10(-16.95%)
Dec 21, 2023 5.850 6.490 5.850 6.490 51,969 +0.57(+9.63%)
Dec 20, 2023 5.790 6.210 5.570 5.920 23,176 +0.27(+4.75%)
Dec 19, 2023 5.560 5.670 5.557 5.652 4,209 +0.00(+0.03%)
Dec 18, 2023 5.760 5.908 5.600 5.650 9,333 +0.01(+0.18%)
Dec 15, 2023 5.900 5.980 5.570 5.640 7,630 -0.15(-2.55%)
Dec 14, 2023 5.590 5.787 5.520 5.787 4,051 +0.17(+2.98%)
Dec 13, 2023 5.360 5.631 5.360 5.620 2,146 -0.09(-1.58%)
Dec 12, 2023 5.830 5.830 5.710 5.710 2,868 -0.03(-0.52%)
Dec 11, 2023 5.870 5.870 5.740 5.740 826 -0.07(-1.20%)
Dec 08, 2023 5.730 5.840 5.670 5.810 4,370 -0.04(-0.68%)
Dec 07, 2023 5.770 5.900 5.770 5.850 2,054 -0.15(-2.50%)
Dec 06, 2023 5.850 6.250 5.820 6.000 17,053 +0.05(+0.85%)
Dec 05, 2023 5.840 5.980 5.760 5.949 3,510 +0.20(+3.46%)
Dec 04, 2023 6.020 6.045 5.668 5.750 6,818 -0.32(-5.27%)
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.