Cemtrex Inc (NQ: CETX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	0.3630	0.3815	0.3500	0.3600	1,352,763	-0.01(-3.33%)
May 31, 2024	0.3749	0.4091	0.3639	0.3724	2,179,259	-0.02(-4.02%)
May 30, 2024	0.4100	0.5600	0.3600	0.3880	21,704,764	-0.01(-1.52%)
May 29, 2024	0.3610	0.4100	0.3568	0.3940	3,234,629	+0.03(+9.17%)
May 28, 2024	0.3592	0.3946	0.3487	0.3609	2,251,681	+0.00(+0.11%)
May 24, 2024	0.3466	0.3750	0.3300	0.3605	2,551,092	+0.01(+2.59%)
May 23, 2024	0.3800	0.4000	0.3213	0.3514	3,090,413	-0.04(-10.17%)
May 22, 2024	0.4000	0.4450	0.3710	0.3912	3,868,058	+0.01(+2.25%)
May 21, 2024	0.3900	0.4409	0.3550	0.3826	5,634,748	-0.06(-13.05%)
May 20, 2024	0.4315	0.4799	0.3820	0.4400	7,125,090	-0.05(-9.65%)
May 17, 2024	0.3700	0.4970	0.3337	0.4870	21,232,858	+0.16(+49.16%)
May 16, 2024	0.3035	0.3350	0.2860	0.3265	8,684,050	+0.03(+9.31%)
May 15, 2024	0.2840	0.3149	0.2735	0.2987	3,806,574	-0.00(-0.43%)
May 14, 2024	0.2813	0.3100	0.2643	0.3000	1,612,018	+0.02(+6.65%)
May 13, 2024	0.2893	0.2950	0.2730	0.2813	835,575	+0.00(+0.00%)
May 10, 2024	0.2818	0.2950	0.2663	0.2813	636,388	-0.00(-0.04%)
May 09, 2024	0.2900	0.2900	0.2632	0.2814	994,491	-0.00(-1.40%)
May 08, 2024	0.2950	0.2960	0.2630	0.2854	1,650,927	-0.00(-1.59%)
May 07, 2024	0.2810	0.3190	0.2710	0.2900	3,638,598	+0.02(+7.37%)
May 06, 2024	0.2940	0.2940	0.2652	0.2701	1,395,595	-0.01(-2.31%)
May 03, 2024	0.3000	0.3021	0.2500	0.2765	3,246,058	-0.02(-7.83%)
May 02, 2024	0.3020	0.3020	0.2818	0.3000	3,059,895	-0.01(-1.80%)

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.