Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cemtrex Inc
(NQ:
CETX
)
0.3249
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
7.620
8.165
7.610
8.094
10,616
+0.47(+6.22%)
Feb 27, 2023
7.500
7.804
7.500
7.620
6,386
+0.12(+1.60%)
Feb 24, 2023
7.340
7.700
7.276
7.500
15,513
-0.01(-0.13%)
Feb 23, 2023
7.650
7.780
7.300
7.510
27,104
-0.29(-3.72%)
Feb 22, 2023
7.620
7.850
7.470
7.800
10,304
-0.05(-0.64%)
Feb 21, 2023
8.190
8.227
7.650
7.850
31,629
-0.48(-5.76%)
Feb 17, 2023
8.500
8.550
7.910
8.330
49,725
-0.29(-3.36%)
Feb 16, 2023
8.480
9.060
8.370
8.620
50,150
-0.32(-3.58%)
Feb 15, 2023
8.870
9.470
8.213
8.940
171,345
-1.29(-12.61%)
Feb 14, 2023
10.63
11.37
9.910
10.23
209,651
-0.77(-7.00%)
Feb 13, 2023
12.70
13.60
10.51
11.00
701,160
-1.60(-12.70%)
Feb 10, 2023
10.11
14.46
9.416
12.60
1,086,618
+2.35(+22.93%)
Feb 09, 2023
9.690
11.13
9.300
10.25
408,520
+0.72(+7.56%)
Feb 08, 2023
10.07
10.07
9.110
9.530
97,124
-0.46(-4.60%)
Feb 07, 2023
10.27
11.15
9.550
9.990
169,870
-0.02(-0.20%)
Feb 06, 2023
9.890
11.32
8.990
10.01
397,006
+0.22(+2.25%)
Feb 03, 2023
9.160
10.94
9.160
9.790
168,752
-0.11(-1.11%)
Feb 02, 2023
9.970
11.53
8.930
9.900
835,191
-1.90(-16.10%)
Feb 01, 2023
6.870
12.39
6.870
11.80
1,260,672
+4.79(+68.33%)
Jan 31, 2023
6.550
7.490
6.310
7.010
247,431
+0.41(+6.21%)
Jan 30, 2023
6.380
6.900
6.190
6.600
80,037
+0.32(+5.10%)
Jan 27, 2023
6.550
7.220
5.967
6.280
251,161
+0.38(+6.44%)
Jan 26, 2023
5.700
6.730
5.350
5.900
236,741
+0.55(+10.28%)
Jan 25, 2023
5.660
6.240
5.120
5.350
190,860
-0.08(-1.45%)
Jan 20, 2023
5.428
0
-0.92(-14.55%)
Jan 19, 2023
6.657
6.825
6.247
6.353
6,497
-0.58(-8.43%)
Jan 18, 2023
6.825
7.315
6.657
6.937
11,272
+0.12(+1.80%)
Jan 17, 2023
6.384
6.989
6.384
6.814
6,269
+0.41(+6.45%)
Jan 13, 2023
5.810
6.608
5.250
6.402
19,783
+0.62(+10.71%)
Jan 12, 2023
5.950
5.950
5.471
5.782
17,914
-0.37(-6.03%)
Jan 11, 2023
6.118
6.300
4.935
6.153
63,355
+0.42(+7.26%)
Jan 10, 2023
5.950
5.950
4.939
5.737
12,956
-0.11(-1.86%)
Jan 09, 2023
5.950
5.950
5.415
5.845
8,074
+0.25(+4.38%)
Jan 06, 2023
5.775
5.775
5.180
5.600
13,635
+0.26(+4.92%)
Jan 05, 2023
5.239
5.908
5.082
5.338
20,322
+0.09(+1.67%)
Jan 04, 2023
4.795
5.600
4.795
5.250
34,100
+0.70(+15.38%)
Jan 03, 2023
4.410
4.585
4.214
4.550
11,244
+0.22(+5.09%)
Dec 30, 2022
4.900
4.900
4.095
4.330
22,703
-0.26(-5.64%)
Dec 29, 2022
4.357
4.725
3.955
4.588
22,281
+0.51(+12.63%)
Dec 28, 2022
4.200
4.515
3.951
4.074
34,134
-0.23(-5.37%)
Dec 27, 2022
3.475
4.511
3.437
4.305
100,275
+0.83(+23.74%)
Dec 23, 2022
3.500
4.112
3.150
3.479
62,087
+0.21(+6.31%)
Dec 22, 2022
3.850
3.850
3.192
3.272
17,203
-0.23(-6.50%)
Dec 21, 2022
4.130
4.130
3.262
3.500
38,017
-0.16(-4.40%)
Dec 20, 2022
3.850
4.763
3.553
3.661
95,492
-0.24(-6.19%)
Dec 19, 2022
4.550
4.662
3.675
3.902
29,340
-0.47(-10.80%)
Dec 16, 2022
5.425
6.311
4.235
4.375
55,502
-1.58(-26.47%)
Dec 15, 2022
5.950
10.85
5.607
5.950
224,163
+0.24(+4.23%)
Dec 14, 2022
6.272
6.272
5.600
5.708
8,232
-0.60(-9.49%)
Dec 13, 2022
5.635
7.683
5.600
6.307
5,552
+0.70(+12.48%)
Dec 12, 2022
5.831
6.191
5.527
5.607
1,179
+0.00(+0.00%)
Dec 09, 2022
6.279
6.279
5.600
5.607
534
-0.52(-8.51%)
Dec 08, 2022
6.475
6.475
5.460
6.128
3,901
-0.16(-2.56%)
Dec 07, 2022
5.981
6.643
5.810
6.290
1,402
+0.03(+0.45%)
Dec 06, 2022
6.580
6.874
5.985
6.261
2,020
-0.42(-6.34%)
Dec 05, 2022
6.447
6.825
6.447
6.685
1,296
+0.38(+6.05%)
Dec 02, 2022
7.000
7.000
6.069
6.303
4,592
+0.07(+1.07%)
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
.