Cemtrex Inc (NQ: CETX )

0.2685 -0.0206 (-7.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.2811 0.2849 0.2650 0.2685 3,722,112 -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%)
Sep 03, 2024 9.000 9.150 8.130 8.520 7,630 -0.35(-3.99%)
Aug 30, 2024 8.820 9.258 8.670 8.874 4,755 +0.05(+0.61%)
Aug 29, 2024 8.880 9.342 8.640 8.820 4,082 +0.03(+0.34%)
Aug 28, 2024 9.156 9.336 8.640 8.790 4,631 -0.35(-3.87%)
Aug 27, 2024 9.792 9.954 9.030 9.144 4,282 -0.49(-5.05%)
Aug 26, 2024 9.300 10.20 9.018 9.630 13,391 +0.33(+3.55%)
Aug 23, 2024 8.988 9.300 8.502 9.300 7,561 +0.46(+5.23%)
Aug 22, 2024 9.120 9.354 8.790 8.838 7,161 -0.20(-2.26%)
Aug 21, 2024 9.198 9.360 8.850 9.042 6,461 -0.44(-4.62%)
Aug 20, 2024 9.078 10.13 8.724 9.480 13,464 +0.40(+4.43%)
Aug 19, 2024 9.000 9.870 8.724 9.078 6,199 +0.36(+4.13%)
Aug 16, 2024 9.000 9.870 8.400 8.718 12,813 -0.55(-5.95%)
Aug 15, 2024 10.04 10.12 9.150 9.270 7,980 -0.64(-6.42%)
Aug 14, 2024 10.27 10.50 9.900 9.906 11,308 +0.08(+0.86%)
Aug 13, 2024 9.270 10.65 9.270 9.822 6,466 +0.65(+7.06%)
Aug 12, 2024 9.600 9.750 9.102 9.174 6,386 -0.01(-0.13%)
Aug 09, 2024 9.600 9.780 9.120 9.186 2,776 -0.23(-2.42%)
Aug 08, 2024 9.000 9.798 9.000 9.414 4,305 +0.09(+0.97%)
Aug 07, 2024 9.600 10.37 9.318 9.324 7,617 +0.00(+0.00%)
Aug 06, 2024 9.000 10.07 9.042 9.324 3,859 +0.29(+3.19%)
Aug 05, 2024 9.798 9.798 8.460 9.036 7,605 -0.73(-7.44%)
Aug 02, 2024 10.32 10.73 9.744 9.762 13,934 -0.91(-8.49%)
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.