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

Cemtrex Inc (NQ: CETX )

0.1651 +0.0014 (+0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 14, 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 (%)
Aug 13, 2024 0.1545 0.1775 0.1545 0.1637 387,990 +0.01(+7.06%)
Aug 12, 2024 0.1600 0.1625 0.1517 0.1529 383,175 -0.00(-0.13%)
Aug 09, 2024 0.1600 0.1630 0.1520 0.1531 166,567 -0.00(-2.42%)
Aug 08, 2024 0.1500 0.1633 0.1500 0.1569 258,329 +0.00(+0.97%)
Aug 07, 2024 0.1600 0.1728 0.1553 0.1554 457,073 +0.00(+0.00%)
Aug 06, 2024 0.1500 0.1678 0.1507 0.1554 231,548 +0.00(+3.19%)
Aug 05, 2024 0.1633 0.1633 0.1410 0.1506 456,315 -0.01(-7.44%)
Aug 02, 2024 0.1720 0.1789 0.1624 0.1627 836,095 -0.02(-8.49%)
Aug 01, 2024 0.1908 0.2000 0.1728 0.1778 778,843 -0.01(-7.40%)
Jul 31, 2024 0.1890 0.2100 0.1751 0.1920 665,607 +0.00(+2.13%)
Jul 30, 2024 0.1936 0.1975 0.1817 0.1880 487,124 -0.01(-3.09%)
Jul 29, 2024 0.2020 0.2061 0.1910 0.1940 590,492 -0.01(-4.43%)
Jul 26, 2024 0.2086 0.2147 0.1930 0.2030 627,549 -0.00(-0.83%)
Jul 25, 2024 0.2093 0.2148 0.1914 0.2047 660,613 -0.00(-1.11%)
Jul 24, 2024 0.2182 0.2215 0.2002 0.2070 800,340 -0.01(-3.72%)
Jul 23, 2024 0.2197 0.2337 0.2150 0.2150 702,214 -0.00(-0.46%)
Jul 22, 2024 0.2225 0.2280 0.2050 0.2160 716,485 -0.01(-5.26%)
Jul 19, 2024 0.2295 0.2338 0.2150 0.2280 551,097 -0.00(-0.18%)
Jul 18, 2024 0.2403 0.2479 0.2270 0.2284 437,901 -0.01(-4.99%)
Jul 17, 2024 0.2440 0.2449 0.2312 0.2404 353,923 -0.00(-1.88%)
Jul 16, 2024 0.2374 0.2520 0.2367 0.2450 951,923 +0.01(+3.16%)
Jul 15, 2024 0.2300 0.2480 0.2240 0.2375 1,747,686 +0.00(+1.93%)
Jul 12, 2024 0.2300 0.2349 0.2151 0.2330 816,200 +0.01(+4.81%)
Jul 11, 2024 0.2250 0.2324 0.2108 0.2223 1,222,975 +0.01(+4.37%)
Jul 10, 2024 0.2145 0.2170 0.2031 0.2130 612,808 +0.01(+2.75%)
Jul 09, 2024 0.2155 0.2159 0.2014 0.2073 472,321 -0.01(-4.03%)
Jul 08, 2024 0.2244 0.2244 0.2108 0.2160 663,847 -0.01(-3.79%)
Jul 05, 2024 0.2109 0.2320 0.2053 0.2245 1,347,917 +0.01(+4.52%)
Jul 03, 2024 0.2138 0.2180 0.2080 0.2148 536,186 +0.00(+0.42%)
Jul 02, 2024 0.2189 0.2200 0.2069 0.2139 374,627 -0.01(-2.33%)
Jul 01, 2024 0.2199 0.2200 0.2101 0.2190 403,246 -0.00(-0.45%)
Jun 28, 2024 0.2201 0.2280 0.2100 0.2200 745,596 -0.01(-2.22%)
Jun 27, 2024 0.2260 0.2324 0.2160 0.2250 871,211 -0.01(-3.43%)
Jun 26, 2024 0.2300 0.2382 0.2201 0.2330 906,535 +0.00(+1.30%)
Jun 25, 2024 0.2200 0.2380 0.2121 0.2300 940,507 +0.01(+4.55%)
Jun 24, 2024 0.2384 0.2384 0.2115 0.2200 1,686,096 -0.01(-5.54%)
Jun 21, 2024 0.2430 0.2486 0.2250 0.2329 1,489,480 -0.02(-6.84%)
Jun 20, 2024 0.2520 0.2520 0.2301 0.2500 973,863 +0.01(+2.29%)
Jun 18, 2024 0.2570 0.2770 0.2299 0.2444 1,435,772 -0.01(-2.47%)
Jun 17, 2024 0.2800 0.2802 0.2211 0.2506 2,929,901 -0.03(-10.18%)
Jun 14, 2024 0.3100 0.3194 0.2720 0.2790 1,658,456 -0.03(-10.66%)
Jun 13, 2024 0.3300 0.3300 0.3100 0.3123 278,406 -0.01(-3.88%)
Jun 12, 2024 0.3251 0.3399 0.3107 0.3249 344,757 +0.00(+1.53%)
Jun 11, 2024 0.3057 0.3375 0.3040 0.3200 1,220,874 +0.01(+3.16%)
Jun 10, 2024 0.3199 0.3273 0.3100 0.3102 737,927 -0.01(-3.06%)
Jun 07, 2024 0.3400 0.3419 0.3031 0.3200 1,409,008 -0.02(-6.68%)
Jun 06, 2024 0.3720 0.3769 0.3300 0.3429 1,487,450 -0.02(-6.36%)
Jun 05, 2024 0.3235 0.3899 0.3230 0.3662 2,231,815 +0.03(+9.97%)
Jun 04, 2024 0.3600 0.3600 0.3311 0.3330 931,719 -0.03(-7.50%)
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.