ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cemtrex Inc. - Common Stock (NQ:CETX)

2.430 -0.040 (-1.62%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 2.370 2.480 2.310 2.430 1,015,084 -0.04(-1.62%)
Dec 23, 2025 2.510 2.626 2.240 2.470 16,917,368 -0.56(-18.48%)
Dec 22, 2025 2.330 3.215 2.310 3.030 17,017,200 +0.73(+31.74%)
Dec 19, 2025 2.330 2.420 2.120 2.300 1,125,805 -0.04(-1.71%)
Dec 18, 2025 2.300 2.471 2.210 2.340 942,225 +0.16(+7.34%)
Dec 17, 2025 2.450 2.460 2.180 2.180 1,049,459 -0.27(-11.02%)
Dec 16, 2025 2.190 2.720 2.160 2.450 1,415,482 +0.05(+2.08%)
Dec 15, 2025 2.910 2.920 2.390 2.400 1,943,227 -0.56(-18.92%)
Dec 12, 2025 3.590 3.599 2.950 2.960 2,672,192 -0.52(-14.94%)
Dec 11, 2025 3.610 3.770 3.270 3.480 9,233,282 -0.64(-15.53%)
Dec 10, 2025 4.000 4.420 3.460 4.120 4,117,746 -0.37(-8.24%)
Dec 09, 2025 6.070 6.500 4.080 4.490 9,472,397 -2.56(-36.31%)
Dec 08, 2025 8.130 9.700 4.840 7.050 131,771,208 +3.98(+129.64%)
Dec 05, 2025 3.010 4.140 2.820 3.070 3,952,402 +0.11(+3.72%)
Dec 04, 2025 2.580 3.340 2.550 2.960 426,832 +0.36(+13.85%)
Dec 03, 2025 2.750 2.750 2.500 2.600 172,228 -0.21(-7.47%)
Dec 02, 2025 3.010 3.050 2.810 2.810 158,244 -0.23(-7.57%)
Dec 01, 2025 3.250 3.350 3.020 3.040 52,813 -0.22(-6.75%)
Nov 28, 2025 2.990 3.350 2.990 3.260 104,031 +0.29(+9.76%)
Nov 26, 2025 2.950 3.090 2.860 2.970 114,243 +0.02(+0.68%)
Nov 25, 2025 3.230 3.230 2.900 2.950 95,717 -0.19(-6.05%)
Nov 24, 2025 2.760 3.420 2.710 3.140 496,036 +0.42(+15.44%)
Nov 21, 2025 2.780 2.880 2.630 2.720 93,613 -0.12(-4.23%)
Nov 20, 2025 2.800 3.170 2.760 2.840 358,325 -0.79(-21.76%)
Nov 19, 2025 3.500 3.909 3.400 3.630 531,954 +0.10(+2.83%)
Nov 18, 2025 3.230 3.590 3.120 3.530 114,411 +0.33(+10.31%)
Nov 17, 2025 3.340 3.350 3.070 3.200 69,882 -0.14(-4.19%)
Nov 14, 2025 3.700 3.700 3.230 3.340 97,373 -0.40(-10.70%)
Nov 13, 2025 4.710 4.770 3.670 3.740 135,744 -1.02(-21.43%)
Nov 12, 2025 5.070 5.070 4.750 4.760 31,828 -0.29(-5.74%)
Nov 11, 2025 4.840 5.050 4.837 5.050 31,847 +0.15(+3.06%)
Nov 10, 2025 4.590 5.120 4.590 4.900 85,403 +0.38(+8.41%)
Nov 07, 2025 4.340 4.545 4.200 4.520 40,163 +0.14(+3.20%)
Nov 06, 2025 4.670 4.840 4.370 4.380 40,239 -0.29(-6.21%)
Nov 05, 2025 4.550 4.730 4.500 4.670 25,030 +0.12(+2.64%)
Nov 04, 2025 4.580 4.645 4.520 4.550 43,572 -0.07(-1.52%)
Nov 03, 2025 4.820 4.830 4.540 4.620 51,111 -0.20(-4.15%)
Oct 31, 2025 4.450 4.870 4.450 4.820 53,132 +0.37(+8.31%)
Oct 30, 2025 4.990 5.121 4.430 4.450 128,300 -0.47(-9.55%)
Oct 29, 2025 5.090 5.170 4.890 4.920 106,070 -0.16(-3.15%)
Oct 28, 2025 5.260 5.370 5.080 5.080 50,938 -0.18(-3.42%)
Oct 27, 2025 5.460 5.460 5.070 5.260 124,489 -0.23(-4.19%)
Oct 24, 2025 5.360 5.550 5.310 5.490 58,600 +0.14(+2.62%)
Oct 23, 2025 5.490 5.534 5.210 5.350 83,485 -0.02(-0.37%)
Oct 22, 2025 5.710 5.712 5.330 5.370 126,103 -0.43(-7.41%)
Oct 21, 2025 6.060 6.200 5.690 5.800 155,384 -0.19(-3.17%)
Oct 20, 2025 5.400 6.200 5.330 5.990 358,364 +0.79(+15.19%)
Oct 17, 2025 5.200 5.280 4.900 5.200 115,381 -0.12(-2.26%)
Oct 16, 2025 5.680 5.710 5.270 5.320 151,373 -0.35(-6.17%)
Oct 15, 2025 6.240 6.260 5.600 5.670 205,682 -0.55(-8.84%)
Oct 14, 2025 5.340 6.300 5.210 6.220 623,359 +0.92(+17.36%)
Oct 13, 2025 5.090 5.469 5.010 5.300 112,629 +0.09(+1.73%)
Oct 10, 2025 5.610 5.610 5.050 5.210 175,634 -0.41(-7.30%)
Oct 09, 2025 5.410 5.620 5.310 5.620 157,862 +0.01(+0.18%)
Oct 08, 2025 4.990 5.670 4.950 5.610 351,719 +0.62(+12.42%)
Oct 07, 2025 5.450 5.450 4.970 4.990 181,138 -0.52(-9.44%)
Oct 06, 2025 5.320 5.555 5.150 5.510 173,508 +0.38(+7.41%)
Oct 03, 2025 5.360 5.400 5.030 5.130 148,743 -0.16(-3.02%)
Oct 02, 2025 5.840 5.840 5.200 5.290 190,676 -0.48(-8.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.