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

Cemtrex Inc. - Common Stock (NQ: CETX )

3.340 +0.170 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.150 3.550 3.040 3.340 413,649 +0.13(+4.21%)
Dec 19, 2024 3.060 3.250 2.950 3.205 177,515 +0.27(+9.01%)
Dec 18, 2024 3.080 3.190 2.880 2.940 252,900 -0.22(-6.96%)
Dec 17, 2024 3.200 3.300 3.080 3.160 384,352 -0.07(-2.17%)
Dec 16, 2024 3.480 3.540 3.120 3.230 5,095,255 -0.15(-4.58%)
Dec 13, 2024 3.170 3.490 3.100 3.385 491,705 +0.12(+3.83%)
Dec 12, 2024 3.330 3.540 3.150 3.260 541,109 -0.04(-1.21%)
Dec 11, 2024 3.310 3.387 3.060 3.300 191,182 +0.00(+0.00%)
Dec 10, 2024 3.420 3.500 3.210 3.300 362,995 -0.40(-10.81%)
Dec 09, 2024 3.400 3.850 3.260 3.700 2,454,610 +0.36(+10.78%)
Dec 06, 2024 3.050 3.370 3.000 3.340 412,703 +0.25(+8.09%)
Dec 05, 2024 3.020 3.320 3.000 3.090 1,258,229 +0.21(+7.29%)
Dec 04, 2024 3.200 3.230 2.710 2.880 1,682,955 -0.31(-9.72%)
Dec 03, 2024 3.180 3.500 3.120 3.190 1,187,360 +0.08(+2.57%)
Dec 02, 2024 3.210 3.260 3.020 3.110 454,002 -0.07(-2.20%)
Nov 29, 2024 3.150 3.390 3.080 3.180 308,489 -0.03(-0.93%)
Nov 27, 2024 3.200 3.295 3.120 3.210 282,822 +0.01(+0.31%)
Nov 26, 2024 3.820 3.860 3.000 3.200 559,920 -0.66(-17.03%)
Nov 25, 2024 4.106 4.106 3.679 3.857 318,161 -0.16(-4.09%)
Nov 22, 2024 4.848 4.889 3.850 4.021 696,994 -2.86(-41.59%)
Nov 21, 2024 7.525 7.525 6.440 6.885 253,208 -1.31(-15.94%)
Nov 20, 2024 6.265 8.925 6.199 8.190 1,009,509 +2.08(+33.94%)
Nov 19, 2024 6.261 6.335 5.904 6.114 49,058 -0.22(-3.48%)
Nov 18, 2024 6.055 6.436 5.754 6.335 69,091 +0.17(+2.84%)
Nov 15, 2024 6.300 6.436 6.020 6.160 51,757 -0.26(-4.09%)
Nov 14, 2024 6.475 6.643 6.143 6.423 49,258 -0.11(-1.66%)
Nov 13, 2024 6.888 6.888 6.317 6.531 78,299 -0.36(-5.18%)
Nov 12, 2024 6.905 7.000 6.650 6.888 77,057 -0.28(-3.86%)
Nov 11, 2024 7.350 7.532 6.878 7.165 77,526 -0.19(-2.52%)
Nov 08, 2024 6.762 7.427 6.685 7.350 119,517 +0.59(+8.70%)
Nov 07, 2024 6.650 7.777 6.650 6.762 181,726 +0.11(+1.68%)
Nov 06, 2024 7.070 7.277 6.510 6.650 95,840 -0.68(-9.26%)
Nov 05, 2024 7.700 7.753 7.042 7.329 105,906 -0.43(-5.51%)
Nov 04, 2024 8.400 8.750 7.637 7.756 115,832 -1.06(-12.06%)
Nov 01, 2024 9.012 9.223 8.526 8.820 110,702 -0.58(-6.15%)
Oct 31, 2024 9.838 9.972 9.275 9.398 106,807 -0.72(-7.13%)
Oct 30, 2024 9.838 11.16 9.629 10.12 191,771 -0.35(-3.31%)
Oct 29, 2024 10.50 12.18 9.849 10.46 1,414,821 +0.95(+9.97%)
Oct 28, 2024 10.20 10.32 9.450 9.517 408,205 -0.63(-6.24%)
Oct 25, 2024 10.59 10.85 9.979 10.15 79,004 -0.17(-1.69%)
Oct 24, 2024 10.75 10.75 10.15 10.32 98,606 -0.29(-2.74%)
Oct 23, 2024 10.68 10.92 9.982 10.62 172,261 +0.09(+0.90%)
Oct 22, 2024 10.50 11.48 10.34 10.52 268,883 +0.20(+1.97%)
Oct 21, 2024 10.15 12.60 9.905 10.32 556,918 +0.15(+1.48%)
Oct 18, 2024 10.34 11.15 9.489 10.17 591,256 -4.18(-29.15%)
Oct 17, 2024 14.36 14.97 13.65 14.35 246,195 -1.61(-10.09%)
Oct 16, 2024 14.00 18.19 13.31 15.96 785,116 +2.45(+18.13%)
Oct 15, 2024 14.35 15.49 13.34 13.51 408,754 -0.80(-5.62%)
Oct 14, 2024 15.05 15.93 13.78 14.31 560,672 -0.91(-5.98%)
Oct 11, 2024 17.44 19.34 15.05 15.22 892,368 -1.19(-7.25%)
Oct 10, 2024 19.96 20.55 15.81 16.41 466,578 -8.44(-33.94%)
Oct 09, 2024 25.20 29.75 23.66 24.85 372,191 -6.67(-21.16%)
Oct 08, 2024 35.70 42.00 31.50 31.52 409,554 -16.43(-34.26%)
Oct 07, 2024 56.00 56.35 45.50 47.95 246,669 -22.40(-31.84%)
Oct 04, 2024 64.75 79.80 59.85 70.35 169,864 -19.25(-21.48%)
Oct 03, 2024 85.40 122.15 78.40 89.60 118,486 -93.52(-51.07%)
Oct 02, 2024 189.00 225.75 183.12 183.12 3,445 -11.55(-5.93%)
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 following
Privacy Policy and Terms and Conditions.