Skip to main content

Cemtrex Inc (NQ: CETX )

0.1459 +0.0009 (+0.62%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 -1058 -1069 -1013 -1025 4,294,966,572 +0.00(+0.00%)
Jul 28, 2016 -1089 -1093 -1036 -1056 4,294,966,704 +0.00(+0.00%)
Jul 27, 2016 -1058 -1140 -1025 -1062 4,294,965,671 +0.00(+0.00%)
Jul 26, 2016 -1089 -1204 -979.66 -1048 4,294,961,940 +0.00(+0.00%)
Jul 25, 2016 -999.18 -1110 -995.27 -1062 4,294,964,224 +0.00(+0.00%)
Jul 22, 2016 -934.78 -1032 -934.78 -987.47 4,294,962,267 +0.00(+0.00%)
Jul 21, 2016 -878.18 -940.63 -875.84 -934.78 4,294,964,952 +0.00(+0.00%)
Jul 20, 2016 -839.15 -876.21 -839.15 -872.33 4,294,966,354 +0.00(+0.00%)
Jul 19, 2016 -831.35 -860.62 -811.85 -848.91 4,294,966,470 +0.00(+0.00%)
Jul 18, 2016 -809.88 -856.72 -763.04 -819.64 4,294,966,012 +0.00(+0.00%)
Jul 15, 2016 -780.61 -805.98 -740.27 -790.36 4,294,965,504 +0.00(+0.00%)
Jul 14, 2016 -798.17 -809.49 -780.61 -790.36 4,294,966,427 +0.00(+0.00%)
Jul 13, 2016 -835.25 -846.94 -796.18 -809.88 4,294,966,293 +0.00(+0.00%)
Jul 12, 2016 -848.91 -891.84 -805.98 -831.35 4,294,964,099 +0.00(+0.00%)
Jul 11, 2016 -770.85 -837.20 -745.67 -823.54 4,294,965,023 +0.00(+0.00%)
Jul 08, 2016 -772.80 -763.04 -722.06 -759.14 4,294,966,382 +0.00(+0.00%)
Jul 07, 2016 -772.80 -772.80 -745.62 -763.04 4,294,966,787 +0.00(+0.00%)
Jul 05, 2016 -724.01 -724.03 -665.47 -724.01 4,294,966,345 +0.00(+0.00%)
Jul 01, 2016 -735.72 -724.01 -724.01 -724.01 4,294,966,182 +0.00(+0.00%)
Jun 30, 2016 -780.61 -780.61 -706.45 -720.11 4,294,962,539 +0.00(+0.00%)
Jun 29, 2016 -657.66 -679.13 -640.10 -677.18 4,294,966,407 +0.00(+0.00%)
Jun 28, 2016 -604.97 -657.66 -604.97 -657.66 4,294,966,272 +0.00(+0.00%)
Jun 27, 2016 -645.95 -661.56 -550.33 -599.12 4,294,964,854 +0.00(+0.00%)
Jun 24, 2016 -686.93 -698.64 -649.86 -683.03 4,294,966,402 +0.00(+0.00%)
Jun 23, 2016 -718.16 -718.16 -655.71 -706.45 4,294,965,375 +0.00(+0.00%)
Jun 22, 2016 -593.26 -790.36 -593.26 -698.64 4,294,953,125 +0.00(+0.00%)
Jun 21, 2016 -632.29 -632.29 -587.80 -601.07 4,294,966,459 +0.00(+0.00%)
Jun 20, 2016 -653.76 -663.51 -620.58 -632.29 4,294,966,096 +0.00(+0.00%)
Jun 17, 2016 -644.00 -673.27 -644.00 -661.56 4,294,966,741 +0.00(+0.00%)
Jun 16, 2016 -663.51 -669.37 -644.00 -653.76 4,294,966,683 +0.00(+0.00%)
Jun 15, 2016 -653.76 -690.62 -653.76 -669.37 4,294,966,572 +0.00(+0.00%)
Jun 14, 2016 -628.39 -675.22 -620.58 -675.22 4,294,966,314 +0.00(+0.00%)
Jun 13, 2016 -694.74 -731.82 -618.63 -644.00 4,294,965,273 +0.00(+0.00%)
Jun 10, 2016 -655.71 -745.46 -644.00 -683.03 4,294,962,781 +0.00(+0.00%)
Jun 09, 2016 -649.86 -667.42 -593.26 -628.39 4,294,963,866 +0.00(+0.00%)
Jun 08, 2016 -624.49 -675.22 -608.87 -671.32 4,294,963,897 +0.00(+0.00%)
Jun 07, 2016 -651.81 -708.40 -608.87 -644.00 4,294,961,616 +0.00(+0.00%)
Jun 06, 2016 -585.46 -683.03 -575.70 -667.42 4,294,955,687 +0.00(+0.00%)
Jun 03, 2016 -491.78 -571.79 -491.78 -538.62 4,294,962,621 +0.00(+0.00%)
Jun 02, 2016 -441.04 -581.53 -441.04 -472.27 4,294,957,301 +0.00(+0.00%)
Jun 01, 2016 -407.12 -429.33 -403.50 -419.58 4,294,966,678 +0.00(+0.00%)
May 31, 2016 -400.06 -408.26 -396.16 -402.01 4,294,966,825 +0.00(+0.00%)
May 27, 2016 -400.06 -396.16 -396.16 -396.16 4,294,966,416 +0.00(+0.00%)
May 26, 2016 -376.64 -409.82 -374.69 -396.16 4,294,966,580 +0.00(+0.00%)
May 25, 2016 -396.16 -396.16 -374.69 -378.59 4,294,966,996 +0.00(+0.00%)
May 24, 2016 -390.30 -396.14 -374.77 -392.25 4,294,966,835 +0.00(+0.00%)
May 23, 2016 -437.14 -439.09 -384.45 -396.16 4,294,966,733 +0.00(+0.00%)
May 20, 2016 -425.43 -427.38 -382.50 -425.43 4,294,966,048 +0.00(+0.00%)
May 19, 2016 -456.65 -468.36 -382.50 -413.72 4,294,965,851 +0.00(+0.00%)
May 18, 2016 -491.78 -497.64 -437.14 -456.65 4,294,965,311 +0.00(+0.00%)
May 17, 2016 -487.88 -583.50 -472.32 -485.93 4,294,955,266 +0.00(+0.00%)
May 16, 2016 -423.48 -474.22 -421.53 -456.65 4,294,964,376 +0.00(+0.00%)
May 13, 2016 -378.59 -423.48 -378.59 -417.62 4,294,966,547 +0.00(+0.00%)
May 12, 2016 -378.59 -380.55 -372.74 -374.69 4,294,967,213 +0.00(+0.00%)
May 11, 2016 -372.74 -392.24 -372.64 -372.74 4,294,967,203 +0.00(+0.00%)
May 10, 2016 -384.45 -397.84 -368.84 -370.79 4,294,967,187 +0.00(+0.00%)
May 09, 2016 -384.45 -388.35 -359.08 -374.69 4,294,966,925 +0.00(+0.00%)
May 06, 2016 -390.30 -410.95 -380.55 -382.50 4,294,967,120 +0.00(+0.00%)
May 05, 2016 -425.43 -425.43 -393.27 -398.11 4,294,967,144 +0.00(+0.00%)
May 04, 2016 -400.06 -419.58 -400.06 -419.58 4,294,967,032 +0.00(+0.00%)
May 03, 2016 -401.04 -414.70 -390.30 -400.06 4,294,967,098 +0.00(+0.00%)
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.