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)

0.5520 -0.0902 (-14.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.6400 0.6500 0.5511 0.5520 398,638 -0.09(-14.05%)
Mar 25, 2026 0.6017 0.6480 0.6001 0.6422 212,418 +0.04(+7.46%)
Mar 24, 2026 0.6100 0.6348 0.5919 0.5976 160,851 -0.02(-3.50%)
Mar 23, 2026 0.6577 0.6702 0.5858 0.6193 385,513 -0.01(-1.73%)
Mar 20, 2026 0.6760 0.6760 0.6217 0.6302 276,725 -0.03(-4.01%)
Mar 19, 2026 0.6929 0.6929 0.6100 0.6565 461,376 -0.04(-5.25%)
Mar 18, 2026 0.7200 0.7191 0.6638 0.6929 423,205 -0.03(-3.64%)
Mar 17, 2026 0.7200 0.7400 0.7150 0.7191 214,050 +0.01(+1.14%)
Mar 16, 2026 0.7599 0.7659 0.7048 0.7110 328,877 -0.04(-5.51%)
Mar 13, 2026 0.7742 0.7805 0.7500 0.7525 480,228 -0.01(-1.94%)
Mar 12, 2026 0.7600 0.9199 0.7600 0.7674 2,205,426 +0.07(+9.47%)
Mar 11, 2026 0.7610 0.7610 0.6627 0.7010 680,703 -0.04(-5.46%)
Mar 10, 2026 0.8136 0.8299 0.7401 0.7415 475,177 -0.07(-8.24%)
Mar 09, 2026 0.7794 0.8500 0.7412 0.8081 1,114,366 -0.12(-13.15%)
Mar 06, 2026 1.030 1.050 0.9305 0.9305 1,345,096 -0.12(-11.38%)
Mar 05, 2026 1.020 1.085 1.000 1.050 535,020 +0.01(+0.96%)
Mar 04, 2026 1.090 1.116 1.030 1.040 574,750 -0.05(-4.59%)
Mar 03, 2026 1.020 1.130 0.9841 1.090 1,497,464 +0.04(+3.81%)
Mar 02, 2026 1.050 1.076 1.020 1.050 545,866 -0.01(-0.94%)
Feb 27, 2026 1.140 1.160 1.060 1.060 487,182 -0.11(-9.40%)
Feb 26, 2026 1.160 1.215 1.140 1.170 321,741 +0.00(+0.00%)
Feb 25, 2026 1.140 1.228 1.140 1.170 715,732 +0.04(+3.54%)
Feb 24, 2026 1.120 1.140 1.080 1.130 492,117 -0.02(-1.74%)
Feb 23, 2026 1.150 1.190 1.130 1.150 348,189 -0.05(-3.77%)
Feb 20, 2026 1.280 1.310 1.190 1.195 692,565 -0.14(-10.15%)
Feb 19, 2026 1.330 1.335 1.280 1.330 455,633 +0.00(+0.00%)
Feb 18, 2026 1.350 1.384 1.310 1.330 597,221 -0.09(-6.34%)
Feb 17, 2026 1.430 1.450 1.360 1.420 479,373 +0.02(+1.43%)
Feb 13, 2026 1.380 1.500 1.370 1.400 426,995 +0.00(+0.00%)
Feb 12, 2026 1.500 1.500 1.365 1.400 519,651 -0.10(-6.67%)
Feb 11, 2026 1.600 1.600 1.470 1.500 424,414 -0.05(-3.23%)
Feb 10, 2026 1.490 1.580 1.461 1.550 448,916 +0.07(+4.73%)
Feb 09, 2026 1.540 1.550 1.455 1.480 608,567 -0.14(-8.64%)
Feb 06, 2026 1.520 1.620 1.360 1.620 3,732,583 +0.22(+15.71%)
Feb 05, 2026 1.440 1.480 1.390 1.400 3,078,948 -0.08(-5.41%)
Feb 04, 2026 1.480 1.530 1.370 1.480 648,295 -0.01(-0.67%)
Feb 03, 2026 1.550 1.650 1.430 1.490 716,805 -0.04(-2.61%)
Feb 02, 2026 1.540 1.630 1.470 1.530 873,334 -0.01(-0.65%)
Jan 30, 2026 1.620 1.740 1.510 1.540 877,524 -0.13(-7.78%)
Jan 29, 2026 1.780 1.790 1.660 1.670 722,407 -0.11(-6.18%)
Jan 28, 2026 1.890 1.890 1.780 1.780 642,326 -0.12(-6.32%)
Jan 27, 2026 1.770 1.950 1.760 1.900 1,224,296 +0.10(+5.56%)
Jan 26, 2026 1.850 1.899 1.740 1.800 1,156,020 -0.14(-7.22%)
Jan 23, 2026 2.120 2.130 1.940 1.940 1,419,783 -0.16(-7.62%)
Jan 22, 2026 2.110 2.190 2.090 2.100 1,181,562 +0.00(+0.00%)
Jan 21, 2026 2.250 2.260 2.030 2.100 1,957,401 -0.04(-1.87%)
Jan 20, 2026 2.220 2.303 2.130 2.140 1,467,081 -0.14(-6.14%)
Jan 16, 2026 2.400 2.450 2.270 2.280 1,163,963 -0.17(-6.94%)
Jan 15, 2026 2.470 2.540 2.330 2.450 1,336,117 -0.04(-1.80%)
Jan 14, 2026 2.280 2.580 2.260 2.495 2,348,654 +0.19(+8.01%)
Jan 13, 2026 2.410 2.420 2.210 2.310 2,903,933 -0.19(-7.60%)
Jan 12, 2026 2.630 2.740 2.440 2.500 4,224,657 -0.47(-15.82%)
Jan 09, 2026 3.800 4.090 2.940 2.970 36,410,808 +0.07(+2.41%)
Jan 08, 2026 2.570 2.900 2.480 2.900 13,496,299 +0.26(+9.85%)
Jan 07, 2026 2.740 2.740 2.540 2.640 1,234,667 -0.13(-4.69%)
Jan 06, 2026 2.530 2.830 2.520 2.770 2,047,053 +0.21(+8.20%)
Jan 05, 2026 2.760 2.795 2.490 2.560 2,452,441 -0.18(-6.57%)
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.