Please Enable Cookies

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Industrial Laser Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

2.010 -0.550 (-21.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.850 2.280 1.710 2.010 6,085,680 -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 5.562 231,547 -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.