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)

0.3901 -0.0244 (-5.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.4013 0.4027 0.3722 0.3901 1,766,273 -0.02(-5.89%)
Sep 25, 2025 0.4300 0.4500 0.4000 0.4145 4,360,261 -0.21(-34.04%)
Sep 24, 2025 0.6300 0.6377 0.6100 0.6284 2,580,344 -0.01(-0.91%)
Sep 23, 2025 0.6400 0.6650 0.6250 0.6342 1,070,326 +0.01(+0.89%)
Sep 22, 2025 0.6701 0.7300 0.6250 0.6286 2,634,844 -0.03(-5.23%)
Sep 19, 2025 0.6600 0.6950 0.6350 0.6633 985,034 +0.01(+1.04%)
Sep 18, 2025 0.6157 0.6680 0.6060 0.6565 1,646,800 +0.03(+4.70%)
Sep 17, 2025 0.6500 0.6580 0.6000 0.6270 1,162,608 -0.02(-2.90%)
Sep 16, 2025 0.7000 0.7035 0.6300 0.6457 1,175,969 -0.05(-7.23%)
Sep 15, 2025 0.7800 0.7800 0.6900 0.6960 1,492,773 -0.08(-10.76%)
Sep 12, 2025 0.8065 0.8065 0.7605 0.7799 728,172 -0.03(-4.20%)
Sep 11, 2025 0.7990 0.8390 0.7606 0.8141 609,635 +0.02(+1.90%)
Sep 10, 2025 0.8400 0.9175 0.7600 0.7989 1,741,048 -0.03(-3.20%)
Sep 09, 2025 0.8300 0.8880 0.8000 0.8253 682,332 -0.00(-0.45%)
Sep 08, 2025 0.8500 0.8732 0.8000 0.8290 1,091,951 -0.07(-7.36%)
Sep 05, 2025 0.8820 0.9117 0.8708 0.8949 523,542 -0.00(-0.12%)
Sep 04, 2025 0.9900 1.000 0.8700 0.8960 1,635,813 -0.11(-11.29%)
Sep 03, 2025 1.030 1.080 1.000 1.010 1,133,032 -0.03(-2.88%)
Sep 02, 2025 1.120 1.120 1.010 1.040 1,062,892 -0.09(-7.96%)
Aug 29, 2025 1.170 1.170 1.120 1.130 737,683 -0.04(-3.42%)
Aug 28, 2025 1.220 1.227 1.131 1.170 1,058,293 -0.05(-4.10%)
Aug 27, 2025 1.250 1.260 1.210 1.220 493,221 -0.04(-3.17%)
Aug 26, 2025 1.290 1.340 1.240 1.260 1,114,797 -0.01(-0.79%)
Aug 25, 2025 1.300 1.320 1.230 1.270 3,063,204 +0.09(+7.63%)
Aug 22, 2025 1.170 1.220 1.140 1.180 506,913 -0.02(-1.67%)
Aug 21, 2025 1.160 1.211 1.154 1.200 303,523 +0.01(+0.84%)
Aug 20, 2025 1.210 1.210 1.120 1.190 570,841 -0.04(-3.25%)
Aug 19, 2025 1.230 1.280 1.200 1.230 825,618 +0.02(+2.07%)
Aug 18, 2025 1.290 1.330 1.180 1.205 1,711,632 -0.06(-5.12%)
Aug 15, 2025 1.450 1.450 1.240 1.270 1,914,029 -0.07(-5.22%)
Aug 14, 2025 1.300 1.350 1.250 1.340 1,069,849 +0.03(+2.29%)
Aug 13, 2025 1.370 1.470 1.260 1.310 2,096,811 +0.01(+0.77%)
Aug 12, 2025 1.290 1.365 1.260 1.300 789,681 +0.04(+3.17%)
Aug 11, 2025 1.280 1.300 1.240 1.260 315,237 +0.00(+0.00%)
Aug 08, 2025 1.290 1.300 1.230 1.260 592,828 -0.05(-3.82%)
Aug 07, 2025 1.310 1.320 1.240 1.310 816,633 +0.00(+0.00%)
Aug 06, 2025 1.330 1.350 1.190 1.310 1,091,664 +0.01(+0.77%)
Aug 05, 2025 1.350 1.440 1.270 1.300 2,529,592 +0.05(+4.00%)
Aug 04, 2025 1.210 1.280 1.200 1.250 825,511 +0.09(+7.76%)
Aug 01, 2025 1.410 1.430 1.110 1.160 3,325,036 -0.14(-10.77%)
Jul 31, 2025 1.290 1.320 1.260 1.300 3,703,053 +0.01(+0.78%)
Jul 30, 2025 1.280 1.340 1.260 1.290 275,927 +0.01(+0.78%)
Jul 29, 2025 1.260 1.290 1.244 1.280 345,418 +0.01(+0.79%)
Jul 28, 2025 1.290 1.290 1.220 1.270 153,009 +0.01(+0.79%)
Jul 25, 2025 1.260 1.300 1.220 1.260 143,497 +0.01(+0.80%)
Jul 24, 2025 1.310 1.320 1.240 1.250 212,057 -0.07(-5.30%)
Jul 23, 2025 1.260 1.350 1.241 1.320 345,637 +0.07(+5.60%)
Jul 22, 2025 1.250 1.265 1.170 1.250 366,611 +0.03(+2.46%)
Jul 21, 2025 1.350 1.350 1.210 1.220 411,761 -0.08(-6.15%)
Jul 18, 2025 1.360 1.420 1.270 1.300 510,236 -0.05(-3.70%)
Jul 17, 2025 1.340 1.440 1.330 1.350 569,106 +0.02(+1.50%)
Jul 16, 2025 1.310 1.360 1.251 1.330 356,419 +0.00(+0.00%)
Jul 15, 2025 1.240 1.360 1.210 1.330 632,203 +0.10(+8.13%)
Jul 14, 2025 1.270 1.300 1.220 1.230 412,404 -0.06(-4.65%)
Jul 11, 2025 1.260 1.310 1.240 1.290 435,805 +0.01(+0.78%)
Jul 10, 2025 1.330 1.398 1.280 1.280 1,142,958 +0.00(+0.00%)
Jul 09, 2025 1.320 1.320 1.200 1.280 704,436 -0.04(-3.03%)
Jul 08, 2025 1.320 1.340 1.230 1.320 788,090 +0.02(+1.54%)
Jul 07, 2025 1.250 1.340 1.160 1.300 757,913 +0.07(+5.69%)
Jul 03, 2025 1.270 1.280 1.070 1.230 898,416 +0.01(+0.82%)
Jul 02, 2025 1.140 1.370 1.135 1.220 2,918,139 +0.08(+7.02%)
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 following
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.