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

Cemtrex Inc (NQ: CETX )

3.210 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.200 3.295 3.120 3.210 277,670 +0.01(+0.31%)
Nov 26, 2024 3.820 3.860 3.000 3.200 559,920 +3.09(+2803.81%)
Nov 25, 2024 0.1173 0.1173 0.1051 0.1102 11,135,651 -0.00(-4.09%)
Nov 22, 2024 0.1385 0.1397 0.1100 0.1149 24,394,812 -0.08(-41.59%)
Nov 21, 2024 0.2150 0.2150 0.1840 0.1967 8,862,305 -0.04(-15.94%)
Nov 20, 2024 0.1790 0.2550 0.1771 0.2340 35,332,848 +0.06(+33.94%)
Nov 19, 2024 0.1789 0.1810 0.1687 0.1747 1,717,035 -0.01(-3.48%)
Nov 18, 2024 0.1730 0.1839 0.1644 0.1810 2,418,193 +0.01(+2.84%)
Nov 15, 2024 0.1800 0.1839 0.1720 0.1760 1,811,501 -0.01(-4.09%)
Nov 14, 2024 0.1850 0.1898 0.1755 0.1835 1,724,056 -0.00(-1.66%)
Nov 13, 2024 0.1968 0.1968 0.1805 0.1866 2,740,483 -0.01(-5.18%)
Nov 12, 2024 0.1973 0.2000 0.1900 0.1968 2,697,006 -0.01(-3.86%)
Nov 11, 2024 0.2100 0.2152 0.1965 0.2047 2,713,423 -0.01(-2.52%)
Nov 08, 2024 0.1932 0.2122 0.1910 0.2100 4,183,097 +0.02(+8.70%)
Nov 07, 2024 0.1900 0.2222 0.1900 0.1932 6,360,428 +0.00(+1.68%)
Nov 06, 2024 0.2020 0.2079 0.1860 0.1900 3,354,402 -0.02(-9.26%)
Nov 05, 2024 0.2200 0.2215 0.2012 0.2094 3,706,716 -0.01(-5.51%)
Nov 04, 2024 0.2400 0.2500 0.2182 0.2216 4,054,137 -0.03(-12.06%)
Nov 01, 2024 0.2575 0.2635 0.2436 0.2520 3,874,585 -0.02(-6.15%)
Oct 31, 2024 0.2811 0.2849 0.2650 0.2685 3,738,248 -0.02(-7.13%)
Oct 30, 2024 0.2811 0.3189 0.2751 0.2891 6,711,997 -0.01(-3.31%)
Oct 29, 2024 0.3000 0.3480 0.2814 0.2990 49,518,756 +0.03(+9.97%)
Oct 28, 2024 0.2915 0.2950 0.2700 0.2719 14,287,197 -0.02(-6.24%)
Oct 25, 2024 0.3025 0.3100 0.2851 0.2900 2,765,170 -0.01(-1.69%)
Oct 24, 2024 0.3072 0.3072 0.2900 0.2950 3,451,233 -0.01(-2.74%)
Oct 23, 2024 0.3050 0.3120 0.2852 0.3033 6,029,147 +0.00(+0.90%)
Oct 22, 2024 0.3000 0.3281 0.2955 0.3006 9,410,909 +0.01(+1.97%)
Oct 21, 2024 0.2900 0.3600 0.2830 0.2948 19,492,148 +0.00(+1.48%)
Oct 18, 2024 0.2953 0.3185 0.2711 0.2905 20,693,972 -0.12(-29.15%)
Oct 17, 2024 0.4103 0.4278 0.3900 0.4100 8,616,837 -0.05(-10.09%)
Oct 16, 2024 0.4000 0.5197 0.3802 0.4560 27,479,088 +0.07(+18.13%)
Oct 15, 2024 0.4100 0.4426 0.3810 0.3860 14,306,391 -0.02(-5.62%)
Oct 14, 2024 0.4300 0.4550 0.3936 0.4090 19,623,546 -0.03(-5.98%)
Oct 11, 2024 0.4982 0.5525 0.4300 0.4350 31,232,912 -0.03(-7.25%)
Oct 10, 2024 0.5703 0.5870 0.4517 0.4690 16,330,237 -0.24(-33.94%)
Oct 09, 2024 0.7200 0.8500 0.6760 0.7100 13,026,713 -0.19(-21.16%)
Oct 08, 2024 1.020 1.200 0.9000 0.9006 14,334,406 -0.47(-34.26%)
Oct 07, 2024 1.600 1.610 1.300 1.370 8,633,430 -0.64(-31.84%)
Oct 04, 2024 1.850 2.280 1.710 2.010 5,945,251 -0.55(-21.48%)
Oct 03, 2024 2.440 3.490 2.240 2.560 4,147,033 -2.67(-51.07%)
Oct 02, 2024 5.400 6.450 5.232 5.232 120,605 -0.33(-5.93%)
Oct 01, 2024 6.000 6.420 5.250 5.562 231,541 -1.34(-19.39%)
Sep 30, 2024 7.026 7.566 6.666 6.900 43,539 -0.48(-6.50%)
Sep 27, 2024 8.040 8.040 6.930 7.380 28,375 -0.66(-8.21%)
Sep 26, 2024 8.370 8.370 7.674 8.040 12,279 -0.33(-3.94%)
Sep 25, 2024 8.628 8.640 7.878 8.370 11,825 -0.27(-3.13%)
Sep 24, 2024 9.360 9.360 8.628 8.640 11,195 -0.31(-3.49%)
Sep 23, 2024 9.360 9.570 8.850 8.952 4,710 -0.65(-6.75%)
Sep 20, 2024 9.000 10.90 8.700 9.600 21,058 +0.61(+6.74%)
Sep 19, 2024 8.844 9.000 8.562 8.994 2,801 +0.29(+3.38%)
Sep 18, 2024 9.000 9.042 8.580 8.700 3,053 -0.24(-2.68%)
Sep 17, 2024 8.844 8.958 8.580 8.940 1,977 +0.36(+4.20%)
Sep 16, 2024 8.880 9.060 8.358 8.580 5,459 -0.06(-0.69%)
Sep 13, 2024 8.484 8.880 8.286 8.640 5,816 +0.06(+0.70%)
Sep 12, 2024 8.280 9.294 8.220 8.580 10,689 -0.07(-0.83%)
Sep 11, 2024 8.508 8.922 8.118 8.652 5,549 -0.26(-2.96%)
Sep 10, 2024 8.436 8.916 8.160 8.916 1,706 -0.02(-0.27%)
Sep 09, 2024 8.700 8.964 8.118 8.940 2,586 -0.03(-0.33%)
Sep 06, 2024 9.060 9.246 8.646 8.970 1,540 -0.14(-1.58%)
Sep 05, 2024 8.940 9.162 8.520 9.114 5,391 +0.42(+4.83%)
Sep 04, 2024 8.526 8.760 8.400 8.694 1,830 +0.17(+2.04%)
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.