Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

0.2100 +0.0168 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 0.1932 0.2122 0.1910 0.2100 4,183,097 +0.02(+8.70%)
Nov 07, 2024 0.1900 0.2222 0.1900 0.1932 6,360,428 +0.00(+1.68%)
Nov 06, 2024 0.2020 0.2079 0.1860 0.1900 3,354,402 -0.02(-9.26%)
Nov 05, 2024 0.2200 0.2215 0.2012 0.2094 3,706,716 -0.01(-5.51%)
Nov 04, 2024 0.2400 0.2500 0.2182 0.2216 4,054,137 -0.03(-12.06%)
Nov 01, 2024 0.2575 0.2635 0.2436 0.2520 3,874,585 -0.02(-6.15%)
Oct 31, 2024 0.2811 0.2849 0.2650 0.2685 3,738,248 -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 3,522,829 -0.01(-2.74%)
Oct 23, 2024 0.3050 0.3120 0.2852 0.3033 6,031,789 +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 6,230,228 -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%)
Aug 01, 2024 11.45 12.00 10.37 10.67 12,930 -0.85(-7.40%)
Jul 31, 2024 11.34 12.60 10.51 11.52 11,093 +0.24(+2.13%)
Jul 30, 2024 11.62 11.85 10.90 11.28 8,118 -0.36(-3.09%)
Jul 29, 2024 12.12 12.37 11.46 11.64 9,841 -0.54(-4.43%)
Jul 26, 2024 12.52 12.88 11.58 12.18 10,459 -0.10(-0.83%)
Jul 25, 2024 12.56 12.89 11.48 12.28 11,010 -0.14(-1.11%)
Jul 24, 2024 13.09 13.29 12.01 12.42 13,339 -0.48(-3.72%)
Jul 23, 2024 13.18 14.02 12.90 12.90 11,703 -0.06(-0.46%)
Jul 22, 2024 13.35 13.68 12.30 12.96 11,941 -0.72(-5.26%)
Jul 19, 2024 13.77 14.03 12.90 13.68 9,184 -0.02(-0.18%)
Jul 18, 2024 14.42 14.87 13.62 13.70 7,298 -0.72(-4.99%)
Jul 17, 2024 14.64 14.69 13.87 14.42 5,898 -0.28(-1.88%)
Jul 16, 2024 14.24 15.12 14.20 14.70 15,865 +0.45(+3.16%)
Jul 15, 2024 13.80 14.88 13.44 14.25 29,128 +0.27(+1.93%)
Jul 12, 2024 13.80 14.09 12.91 13.98 13,603 +0.64(+4.81%)
Jul 11, 2024 13.50 13.94 12.65 13.34 20,382 +0.56(+4.37%)
Jul 10, 2024 12.87 13.02 12.19 12.78 10,213 +0.34(+2.75%)
Jul 09, 2024 12.93 12.95 12.08 12.44 7,872 -0.52(-4.03%)
Jul 08, 2024 13.46 13.46 12.65 12.96 11,064 -0.51(-3.79%)
Jul 05, 2024 12.65 13.92 12.32 13.47 22,465 +0.58(+4.52%)
Jul 03, 2024 12.83 13.08 12.48 12.89 8,936 +0.05(+0.42%)
Jul 02, 2024 13.13 13.20 12.41 12.83 6,243 -0.31(-2.33%)
Jul 01, 2024 13.19 13.20 12.61 13.14 6,720 -0.06(-0.45%)
Jun 28, 2024 13.21 13.68 12.60 13.20 12,426 -0.30(-2.22%)
Jun 27, 2024 13.56 13.94 12.96 13.50 14,520 -0.48(-3.43%)
Jun 26, 2024 13.80 14.29 13.21 13.98 15,108 +0.18(+1.30%)
Jun 25, 2024 13.20 14.28 12.73 13.80 15,675 +0.60(+4.55%)
Jun 24, 2024 14.30 14.30 12.69 13.20 28,101 -0.77(-5.54%)
Jun 21, 2024 14.58 14.92 13.50 13.97 24,824 -1.03(-6.84%)
Jun 20, 2024 15.12 15.12 13.81 15.00 16,231 +0.34(+2.29%)
Jun 18, 2024 15.42 16.62 13.79 14.66 23,929 -0.37(-2.47%)
Jun 17, 2024 16.80 16.81 13.27 15.04 48,831 -1.70(-10.18%)
Jun 14, 2024 18.60 19.16 16.32 16.74 27,640 -2.00(-10.66%)
Jun 13, 2024 19.80 19.80 18.60 18.74 4,640 -0.76(-3.88%)
Jun 12, 2024 19.51 20.39 18.64 19.49 5,745 +0.29(+1.53%)
Jun 11, 2024 18.34 20.25 18.24 19.20 20,347 +0.59(+3.16%)
Jun 10, 2024 19.19 19.64 18.60 18.61 12,298 -0.59(-3.06%)
Jun 07, 2024 20.40 20.51 18.19 19.20 23,483 -1.37(-6.68%)
Jun 06, 2024 22.32 22.61 19.80 20.57 24,790 -1.40(-6.36%)
Jun 05, 2024 19.41 23.39 19.38 21.97 37,196 +1.99(+9.97%)
Jun 04, 2024 21.60 21.60 19.87 19.98 15,528 -1.62(-7.50%)
Jun 03, 2024 21.78 22.89 21.00 21.60 22,546 -0.74(-3.33%)
May 31, 2024 22.49 24.55 21.83 22.34 36,320 -0.94(-4.02%)
May 30, 2024 24.60 33.60 21.60 23.28 361,746 -0.36(-1.52%)
May 29, 2024 21.66 24.60 21.41 23.64 53,910 +1.99(+9.17%)
May 28, 2024 21.55 23.68 20.92 21.65 37,528 +0.02(+0.11%)
May 24, 2024 20.80 22.50 19.80 21.63 42,518 +0.55(+2.59%)
May 23, 2024 22.80 24.00 19.28 21.08 51,506 -2.39(-10.17%)
May 22, 2024 24.00 26.70 22.26 23.47 64,467 +0.52(+2.25%)
May 21, 2024 23.40 26.45 21.30 22.96 93,912 -3.44(-13.05%)
May 20, 2024 25.89 28.79 22.92 26.40 118,751 -2.82(-9.65%)
May 17, 2024 22.20 29.82 20.02 29.22 353,880 +9.63(+49.16%)
May 16, 2024 18.21 20.10 17.16 19.59 144,734 +1.67(+9.31%)
May 15, 2024 17.04 18.89 16.41 17.92 63,442 -0.08(-0.43%)
May 14, 2024 16.88 18.60 15.86 18.00 26,866 +1.12(+6.65%)
May 13, 2024 17.36 17.70 16.38 16.88 13,926 +0.00(+0.00%)
May 10, 2024 16.91 17.70 15.98 16.88 10,606 -0.01(-0.04%)
May 09, 2024 17.40 17.40 15.79 16.88 16,574 -0.24(-1.40%)
May 08, 2024 17.70 17.76 15.78 17.12 27,515 -0.28(-1.59%)
May 07, 2024 16.86 19.14 16.26 17.40 60,643 +1.19(+7.37%)
May 06, 2024 17.64 17.64 15.91 16.21 23,259 -0.38(-2.31%)
May 03, 2024 18.00 18.13 15.00 16.59 54,100 -1.41(-7.83%)
May 02, 2024 18.12 18.12 16.91 18.00 50,998 -0.33(-1.80%)
May 01, 2024 18.00 19.86 16.80 18.33 309,784 -50.07(-73.20%)
Apr 30, 2024 108.00 109.20 66.00 68.40 9,595 -38.40(-35.96%)
Apr 29, 2024 100.80 111.00 96.60 106.80 969 +4.20(+4.09%)
Apr 26, 2024 101.40 114.60 99.60 102.60 1,020 +1.20(+1.18%)
Apr 25, 2024 117.00 119.40 99.11 101.40 2,071 -28.20(-21.76%)
Apr 24, 2024 149.40 153.00 120.00 129.60 2,411 -19.80(-13.25%)
Apr 23, 2024 188.52 188.52 141.60 149.40 2,012 -39.00(-20.70%)
Apr 22, 2024 191.40 191.40 186.60 188.40 74 +0.95(+0.51%)
Apr 19, 2024 183.60 190.80 181.80 187.45 48 +3.85(+2.10%)
Apr 18, 2024 184.20 190.80 183.60 183.60 15 +1.79(+0.99%)
Apr 17, 2024 185.40 186.00 181.80 181.81 202 -10.19(-5.31%)
Apr 16, 2024 214.80 214.80 192.00 192.00 343 -3.60(-1.84%)
Apr 15, 2024 197.40 199.42 195.60 195.60 94 -4.80(-2.40%)
Apr 12, 2024 210.60 210.60 198.60 200.40 97 -0.61(-0.30%)
Apr 11, 2024 198.00 209.62 198.00 201.01 43 +6.61(+3.40%)
Apr 10, 2024 194.40 216.00 193.20 194.40 1,068 -16.20(-7.69%)
Apr 09, 2024 212.10 212.10 205.81 210.60 52 +0.60(+0.29%)
Apr 08, 2024 207.00 218.15 192.00 210.00 106 +0.00(+0.00%)
Apr 05, 2024 230.40 240.00 196.23 210.00 651 -27.00(-11.39%)
Apr 04, 2024 231.00 238.99 228.00 237.00 108 +4.92(+2.12%)
Apr 03, 2024 242.40 242.40 228.61 232.08 31 -4.89(-2.06%)
Apr 02, 2024 240.00 240.00 232.20 236.97 172 -4.23(-1.75%)
Apr 01, 2024 246.00 257.99 240.60 241.20 193 -10.20(-4.06%)
Mar 28, 2024 248.40 260.40 248.40 251.40 259 -4.20(-1.64%)
Mar 27, 2024 245.40 262.79 245.41 255.60 125 +10.80(+4.41%)
Mar 26, 2024 246.60 258.00 244.22 244.80 188 -1.80(-0.73%)
Mar 25, 2024 244.80 264.60 243.01 246.60 180 -4.20(-1.67%)
Mar 22, 2024 258.00 269.14 249.00 250.80 280 -13.20(-5.00%)
Mar 21, 2024 270.00 275.00 254.40 264.00 1,165 -5.40(-2.00%)
Mar 20, 2024 217.80 279.94 216.60 269.40 6,494 +57.60(+27.20%)
Mar 19, 2024 210.00 219.00 210.00 211.80 145 -1.20(-0.56%)
Mar 18, 2024 211.80 223.20 200.40 213.00 163 +13.64(+6.84%)
Mar 15, 2024 203.40 210.00 192.00 199.36 186 -4.04(-1.99%)
Mar 14, 2024 216.60 225.54 203.40 203.40 255 -18.00(-8.13%)
Mar 13, 2024 229.81 236.70 217.20 221.40 799 -1.80(-0.81%)
Mar 12, 2024 225.00 239.39 214.20 223.20 1,095 +1.80(+0.81%)
Mar 11, 2024 232.80 244.80 220.20 221.40 628 -18.60(-7.75%)
Mar 08, 2024 240.60 250.80 213.00 240.00 830 -12.00(-4.76%)
Mar 07, 2024 291.60 291.60 247.82 252.00 1,844 -30.00(-10.64%)
Mar 06, 2024 223.20 345.60 213.60 282.00 17,191 +72.00(+34.29%)
Mar 05, 2024 229.20 229.20 202.50 210.00 422 -15.60(-6.91%)
Mar 04, 2024 226.20 233.01 217.20 225.60 604 -1.20(-0.53%)
Mar 01, 2024 211.20 238.80 210.60 226.80 380 +1.80(+0.80%)
Feb 29, 2024 225.00 234.00 217.20 225.00 463 +0.60(+0.27%)
Feb 28, 2024 199.20 225.00 199.20 224.40 575 +19.80(+9.68%)
Feb 27, 2024 199.53 209.17 189.00 204.60 666 +9.00(+4.60%)
Feb 26, 2024 195.30 201.30 186.00 195.60 318 +1.25(+0.64%)
Feb 23, 2024 194.40 202.12 186.83 194.35 269 -8.53(-4.20%)
Feb 22, 2024 187.36 204.61 183.00 202.88 747 +21.68(+11.96%)
Feb 21, 2024 189.60 192.90 181.20 181.20 302 -10.80(-5.63%)
Feb 20, 2024 192.60 202.41 189.00 192.00 197 -0.60(-0.31%)
Feb 16, 2024 197.40 198.00 189.68 192.60 239 +1.20(+0.63%)
Feb 15, 2024 186.00 191.40 186.00 191.40 103 +5.40(+2.90%)
Feb 14, 2024 199.20 199.20 186.00 186.00 113 +3.00(+1.64%)
Feb 13, 2024 230.40 230.40 174.60 183.00 1,037 -40.80(-18.23%)
Feb 12, 2024 225.00 233.40 216.60 223.80 427 +4.80(+2.19%)
Feb 09, 2024 199.20 222.00 198.00 219.00 612 +27.00(+14.06%)
Feb 08, 2024 193.20 206.40 190.20 192.00 232 -1.80(-0.93%)
Feb 07, 2024 195.00 198.30 192.00 193.80 70 -7.20(-3.58%)
Feb 06, 2024 189.60 202.46 187.20 201.00 201 +9.00(+4.69%)
Feb 05, 2024 198.60 211.70 192.00 192.00 271 -0.60(-0.31%)
Feb 02, 2024 201.60 219.00 192.60 192.60 534 -22.20(-10.34%)
Feb 01, 2024 234.60 234.60 207.00 214.80 452 -31.20(-12.68%)
Jan 31, 2024 222.00 246.00 175.80 246.00 11,472 +35.39(+16.81%)
Jan 30, 2024 218.40 218.40 208.51 210.61 97 -7.88(-3.61%)
Jan 29, 2024 218.40 224.70 218.40 218.48 55 -0.52(-0.24%)
Jan 26, 2024 216.60 222.00 212.40 219.00 109 +4.80(+2.24%)
Jan 25, 2024 208.80 220.20 207.66 214.20 109 +3.60(+1.71%)
Jan 24, 2024 223.20 225.00 210.60 210.60 46 -8.40(-3.84%)
Jan 23, 2024 224.40 228.00 216.00 219.00 210 -5.40(-2.41%)
Jan 22, 2024 225.60 234.60 224.40 224.40 121 +0.00(+0.00%)
Jan 19, 2024 237.00 237.25 224.40 224.40 372 +0.00(+0.00%)
Jan 18, 2024 238.80 238.80 219.61 224.40 996 -33.00(-12.82%)
Jan 17, 2024 261.60 264.00 251.41 257.40 146 -5.40(-2.05%)
Jan 16, 2024 275.40 272.40 245.40 262.80 245 -13.20(-4.78%)
Jan 12, 2024 276.60 283.81 269.40 276.00 377 -0.60(-0.22%)
Jan 11, 2024 279.60 291.34 273.56 276.60 158 -8.40(-2.95%)
Jan 10, 2024 288.60 293.88 279.00 285.00 194 -6.00(-2.06%)
Jan 09, 2024 288.00 299.40 288.22 291.00 163 -0.85(-0.29%)
Jan 08, 2024 279.00 298.20 279.00 291.85 280 +8.65(+3.05%)
Jan 05, 2024 286.80 286.80 283.20 283.20 10 -3.59(-1.25%)
Jan 04, 2024 281.70 287.99 276.60 286.79 186 +12.65(+4.61%)
Jan 03, 2024 294.60 294.60 273.49 274.15 134 -12.05(-4.21%)
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.