Skip to main content

Cemtrex Inc (NQ: CETX )

4.140 -0.120 (-2.82%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.090 4.380 4.090 4.260 7,537 +0.18(+4.41%)
Mar 26, 2024 4.110 4.300 4.070 4.080 11,323 -0.03(-0.73%)
Mar 25, 2024 4.080 4.410 4.050 4.110 10,807 -0.07(-1.67%)
Mar 22, 2024 4.300 4.486 4.150 4.180 16,846 -0.22(-5.00%)
Mar 21, 2024 4.500 4.583 4.240 4.400 69,948 -0.09(-2.00%)
Mar 20, 2024 3.630 4.666 3.610 4.490 389,666 +0.96(+27.20%)
Mar 19, 2024 3.500 3.650 3.500 3.530 8,718 -0.02(-0.56%)
Mar 18, 2024 3.530 3.720 3.340 3.550 9,809 +0.23(+6.84%)
Mar 15, 2024 3.390 3.500 3.200 3.323 11,177 -0.07(-1.99%)
Mar 14, 2024 3.610 3.759 3.390 3.390 15,355 -0.30(-8.13%)
Mar 13, 2024 3.830 3.945 3.620 3.690 47,993 -0.03(-0.81%)
Mar 12, 2024 3.750 3.990 3.570 3.720 65,713 +0.03(+0.81%)
Mar 11, 2024 3.880 4.080 3.670 3.690 37,692 -0.31(-7.75%)
Mar 08, 2024 4.010 4.180 3.550 4.000 49,840 -0.20(-4.76%)
Mar 07, 2024 4.860 4.860 4.130 4.200 110,663 -0.50(-10.64%)
Mar 06, 2024 3.720 5.760 3.560 4.700 1,031,460 +1.20(+34.29%)
Mar 05, 2024 3.820 3.820 3.375 3.500 25,351 -0.26(-6.91%)
Mar 04, 2024 3.770 3.884 3.620 3.760 36,252 -0.02(-0.53%)
Mar 01, 2024 3.520 3.980 3.510 3.780 22,803 +0.03(+0.80%)
Feb 29, 2024 3.750 3.900 3.620 3.750 27,819 +0.01(+0.27%)
Feb 28, 2024 3.320 3.750 3.320 3.740 34,554 +0.33(+9.68%)
Feb 27, 2024 3.325 3.486 3.150 3.410 39,962 +0.15(+4.60%)
Feb 26, 2024 3.255 3.355 3.100 3.260 19,108 +0.02(+0.64%)
Feb 23, 2024 3.240 3.369 3.114 3.239 16,195 -0.14(-4.20%)
Feb 22, 2024 3.123 3.410 3.050 3.381 44,824 +0.36(+11.96%)
Feb 21, 2024 3.160 3.215 3.020 3.020 18,179 -0.18(-5.63%)
Feb 20, 2024 3.210 3.373 3.150 3.200 11,849 -0.01(-0.31%)
Feb 16, 2024 3.290 3.300 3.161 3.210 14,363 +0.02(+0.63%)
Feb 15, 2024 3.100 3.190 3.100 3.190 6,238 +0.09(+2.90%)
Feb 14, 2024 3.320 3.320 3.100 3.100 6,833 +0.05(+1.64%)
Feb 13, 2024 3.840 3.840 2.910 3.050 62,228 -0.68(-18.23%)
Feb 12, 2024 3.750 3.890 3.610 3.730 25,665 +0.08(+2.19%)
Feb 09, 2024 3.320 3.700 3.300 3.650 36,755 +0.45(+14.06%)
Feb 08, 2024 3.220 3.440 3.170 3.200 13,932 -0.03(-0.93%)
Feb 07, 2024 3.250 3.305 3.200 3.230 4,206 -0.12(-3.58%)
Feb 06, 2024 3.160 3.374 3.120 3.350 12,062 +0.15(+4.69%)
Feb 05, 2024 3.310 3.528 3.200 3.200 16,309 -0.01(-0.31%)
Feb 02, 2024 3.360 3.650 3.210 3.210 32,071 -0.37(-10.34%)
Feb 01, 2024 3.910 3.910 3.450 3.580 27,133 -0.52(-12.68%)
Jan 31, 2024 3.700 4.100 2.930 4.100 688,347 +0.59(+16.81%)
Jan 30, 2024 3.640 3.640 3.475 3.510 5,828 -0.13(-3.61%)
Jan 29, 2024 3.640 3.745 3.640 3.641 3,327 -0.01(-0.24%)
Jan 26, 2024 3.610 3.700 3.540 3.650 6,598 +0.08(+2.24%)
Jan 25, 2024 3.480 3.670 3.461 3.570 6,550 +0.06(+1.71%)
Jan 24, 2024 3.720 3.750 3.510 3.510 2,788 -0.14(-3.84%)
Jan 23, 2024 3.740 3.800 3.600 3.650 12,637 -0.09(-2.41%)
Jan 22, 2024 3.760 3.910 3.740 3.740 7,289 +0.00(+0.00%)
Jan 19, 2024 3.950 3.954 3.740 3.740 22,377 +0.00(+0.00%)
Jan 18, 2024 3.980 3.980 3.660 3.740 59,782 -0.55(-12.82%)
Jan 17, 2024 4.360 4.400 4.190 4.290 8,788 -0.09(-2.05%)
Jan 16, 2024 4.590 4.540 4.090 4.380 14,710 -0.22(-4.78%)
Jan 12, 2024 4.610 4.730 4.490 4.600 22,677 -0.01(-0.22%)
Jan 11, 2024 4.660 4.856 4.559 4.610 9,513 -0.14(-2.95%)
Jan 10, 2024 4.810 4.898 4.650 4.750 11,679 -0.10(-2.06%)
Jan 09, 2024 4.800 4.990 4.804 4.850 9,825 -0.01(-0.29%)
Jan 08, 2024 4.650 4.970 4.650 4.864 16,845 +0.14(+3.05%)
Jan 05, 2024 4.780 4.780 4.720 4.720 602 -0.06(-1.25%)
Jan 04, 2024 4.695 4.800 4.610 4.780 11,217 +0.21(+4.61%)
Jan 03, 2024 4.910 4.910 4.558 4.569 8,088 -0.20(-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.