Skip to main content

Cemtrex Inc (NQ: CETX )

0.3940 +0.0331 (+9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.3610 0.4100 0.3568 0.3940 3,234,629 +0.03(+9.17%)
May 28, 2024 0.3592 0.3946 0.3487 0.3609 2,251,681 +0.00(+0.11%)
May 24, 2024 0.3466 0.3750 0.3300 0.3605 2,551,092 +0.01(+2.59%)
May 23, 2024 0.3800 0.4000 0.3213 0.3514 3,090,413 -0.04(-10.17%)
May 22, 2024 0.4000 0.4450 0.3710 0.3912 3,868,058 +0.01(+2.25%)
May 21, 2024 0.3900 0.4409 0.3550 0.3826 5,634,748 -0.06(-13.05%)
May 20, 2024 0.4315 0.4799 0.3820 0.4400 7,125,090 -0.05(-9.65%)
May 17, 2024 0.3700 0.4970 0.3337 0.4870 21,232,858 +0.16(+49.16%)
May 16, 2024 0.3035 0.3350 0.2860 0.3265 8,684,050 +0.03(+9.31%)
May 15, 2024 0.2840 0.3149 0.2735 0.2987 3,806,574 -0.00(-0.43%)
May 14, 2024 0.2813 0.3100 0.2643 0.3000 1,612,018 +0.02(+6.65%)
May 13, 2024 0.2893 0.2950 0.2730 0.2813 835,575 +0.00(+0.00%)
May 10, 2024 0.2818 0.2950 0.2663 0.2813 636,388 -0.00(-0.04%)
May 09, 2024 0.2900 0.2900 0.2632 0.2814 994,491 -0.00(-1.40%)
May 08, 2024 0.2950 0.2960 0.2630 0.2854 1,650,927 -0.00(-1.59%)
May 07, 2024 0.2810 0.3190 0.2710 0.2900 3,638,598 +0.02(+7.37%)
May 06, 2024 0.2940 0.2940 0.2652 0.2701 1,395,595 -0.01(-2.31%)
May 03, 2024 0.3000 0.3021 0.2500 0.2765 3,246,058 -0.02(-7.83%)
May 02, 2024 0.3020 0.3020 0.2818 0.3000 3,059,895 -0.01(-1.80%)
May 01, 2024 0.3000 0.3310 0.2800 0.3055 18,587,072 -0.83(-73.20%)
Apr 30, 2024 1.800 1.820 1.100 1.140 575,723 -0.64(-35.96%)
Apr 29, 2024 1.680 1.850 1.610 1.780 58,142 +0.07(+4.09%)
Apr 26, 2024 1.690 1.910 1.660 1.710 61,211 +0.02(+1.18%)
Apr 25, 2024 1.950 1.990 1.652 1.690 124,285 -0.47(-21.76%)
Apr 24, 2024 2.490 2.550 2.000 2.160 144,668 -0.33(-13.25%)
Apr 23, 2024 3.142 3.142 2.360 2.490 120,737 -0.65(-20.70%)
Apr 22, 2024 3.190 3.190 3.110 3.140 4,443 +0.02(+0.51%)
Apr 19, 2024 3.060 3.180 3.030 3.124 2,881 +0.06(+2.10%)
Apr 18, 2024 3.070 3.180 3.060 3.060 927 +0.03(+0.99%)
Apr 17, 2024 3.090 3.100 3.030 3.030 12,160 -0.17(-5.31%)
Apr 16, 2024 3.580 3.580 3.200 3.200 20,635 -0.06(-1.84%)
Apr 15, 2024 3.290 3.324 3.260 3.260 5,681 -0.08(-2.40%)
Apr 12, 2024 3.510 3.510 3.310 3.340 5,843 -0.01(-0.30%)
Apr 11, 2024 3.300 3.494 3.300 3.350 2,591 +0.11(+3.40%)
Apr 10, 2024 3.240 3.600 3.220 3.240 64,132 -0.27(-7.69%)
Apr 09, 2024 3.535 3.535 3.430 3.510 3,140 +0.01(+0.29%)
Apr 08, 2024 3.450 3.636 3.200 3.500 6,386 +0.00(+0.00%)
Apr 05, 2024 3.840 4.000 3.271 3.500 39,105 -0.45(-11.39%)
Apr 04, 2024 3.850 3.983 3.800 3.950 6,488 +0.08(+2.12%)
Apr 03, 2024 4.040 4.040 3.810 3.868 1,896 -0.08(-2.06%)
Apr 02, 2024 4.000 4.000 3.870 3.950 10,373 -0.07(-1.75%)
Apr 01, 2024 4.100 4.300 4.010 4.020 11,636 -0.17(-4.06%)
Mar 28, 2024 4.140 4.340 4.140 4.190 15,598 -0.07(-1.64%)
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%)
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.