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

Cemtrex Inc (NQ: CETXP )

N/A UNCHANGED
Last Price Updated: 2:59 PM EST, Jan 19, 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 (%)
Jul 31, 2020 1.416 1.416 1.416 0 +0.07(+5.44%)
Jul 30, 2020 1.343 1.343 1.343 53 +0.00(+0.00%)
Jul 29, 2020 1.343 1.343 1.343 20 +0.00(+0.00%)
Jul 27, 2020 1.343 1.343 1.343 0 +0.07(+5.88%)
Jul 22, 2020 1.269 1.269 1.269 0 +0.00(+0.00%)
Jul 21, 2020 1.269 1.269 1.269 1.269 613 -0.07(-5.20%)
Jul 20, 2020 1.338 1.338 1.338 1.338 213 +0.08(+6.62%)
Jul 17, 2020 1.295 1.295 1.224 1.255 1,876 -0.13(-9.08%)
Jul 16, 2020 1.381 1.395 1.381 1.381 1,807 -0.01(-0.54%)
Jul 15, 2020 1.343 1.410 1.343 1.388 2,962 +0.04(+3.33%)
Jul 14, 2020 1.343 1.343 1.343 1.343 1,876 -0.03(-1.91%)
Jul 13, 2020 1.455 1.455 1.369 1.369 6,002 -0.06(-3.93%)
Jul 10, 2020 1.425 1.425 1.425 18 +0.00(+0.00%)
Jul 09, 2020 1.425 1.425 1.425 1.425 542 +0.15(+11.70%)
Jul 08, 2020 1.194 1.276 1.194 1.276 1,236 -0.01(-0.58%)
Jul 07, 2020 1.269 1.283 1.194 1.283 3,748 +0.00(+0.00%)
Jul 06, 2020 1.351 1.366 1.283 1.283 2,221 -0.14(-9.95%)
Jul 02, 2020 1.269 1.425 1.269 1.425 1,340 -0.07(-4.50%)
Jul 01, 2020 1.492 1.492 1.492 1.492 313 -0.07(-4.75%)
Jun 30, 2020 1.537 1.567 1.537 1.567 344 +0.01(+0.95%)
Jun 29, 2020 1.560 1.560 1.418 1.552 767 -0.01(-0.72%)
Jun 26, 2020 1.563 1.563 1.563 6 +0.00(+0.00%)
Jun 25, 2020 1.560 1.563 1.560 1.563 576 +0.15(+10.85%)
Jun 24, 2020 1.522 1.612 1.283 1.410 7,058 -0.12(-7.54%)
Jun 23, 2020 1.410 1.525 1.410 1.525 1,636 +0.03(+2.21%)
Jun 22, 2020 1.492 1.492 1.492 1.492 2,189 +0.08(+5.82%)
Jun 19, 2020 1.410 1.410 1.410 1.410 134 -0.30(-17.47%)
Jun 18, 2020 1.709 1.709 1.709 119 +0.00(+0.00%)
Jun 17, 2020 1.709 1.709 1.709 1.709 434 +0.01(+0.88%)
Jun 16, 2020 1.604 1.716 1.604 1.694 694 -0.02(-1.30%)
Jun 15, 2020 1.545 1.716 1.545 1.716 1,937 +0.37(+27.09%)
Jun 12, 2020 1.351 1.351 1.351 1 +0.00(+0.00%)
Jun 11, 2020 1.276 1.492 1.254 1.351 19,271 -0.30(-18.42%)
Jun 10, 2020 1.716 1.716 1.589 1.655 19,108 -0.05(-2.71%)
Jun 09, 2020 1.716 1.716 1.642 1.701 24,239 +0.00(+0.00%)
Jun 08, 2020 1.582 1.701 1.582 1.701 1,936 +0.12(+7.55%)
Jun 05, 2020 1.492 1.582 1.492 1.582 4,556 +0.00(+0.00%)
Jun 04, 2020 1.478 1.582 1.194 1.582 19,561 +0.17(+12.17%)
Jun 03, 2020 1.366 1.410 1.216 1.410 2,288 -0.04(-3.08%)
Jun 02, 2020 1.321 1.455 1.201 1.455 21,082 +0.00(+0.00%)
Jun 01, 2020 1.209 1.567 1.045 1.455 107,770 +0.54(+58.83%)
May 29, 2020 0.8581 0.9161 0.8581 0.9161 1,206 +0.06(+6.48%)
May 28, 2020 0.8604 0.8604 0.8604 168 +0.00(+0.00%)
May 26, 2020 0.8604 0.8604 0.8604 0 -0.02(-1.87%)
May 22, 2020 0.8768 0.8768 0.8768 1 +0.00(+0.00%)
May 21, 2020 0.8768 0.8768 0.8768 0.8768 268 +0.10(+12.98%)
May 20, 2020 0.8880 0.8880 0.7462 0.7761 2,398 -0.12(-13.12%)
May 19, 2020 0.8502 0.8955 0.8502 0.8932 4,883 +0.15(+19.70%)
May 18, 2020 0.7537 0.7537 0.7462 0.7462 1,271 -0.05(-6.54%)
May 14, 2020 0.7985 0.7985 0.7985 0 +0.13(+18.89%)
May 13, 2020 0.7089 0.7089 0.6716 0.6716 603 -0.03(-4.85%)
May 11, 2020 0.7058 0.7058 0.7058 0 +0.00(+0.00%)
May 07, 2020 0.7058 0.7058 0.7058 0 +0.10(+16.78%)
May 06, 2020 0.6044 0.6044 0.6044 0.6044 134 +0.01(+1.25%)
May 04, 2020 0.5970 0.5970 0.5970 0 -0.01(-1.23%)
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.