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 (%)
Aug 31, 2017
789.60
831.60
789.60
817.60
257
+19.60(+2.46%)
Aug 30, 2017
789.60
800.80
786.80
798.00
271
+8.40(+1.06%)
Aug 29, 2017
806.40
806.40
784.00
789.60
244
-19.60(-2.42%)
Aug 28, 2017
806.40
812.00
800.80
809.20
206
+5.60(+0.70%)
Aug 25, 2017
823.20
786.80
803.60
343
+16.80(+2.14%)
Aug 24, 2017
770.00
789.60
764.40
786.80
258
+19.60(+2.55%)
Aug 23, 2017
770.00
778.40
758.52
767.20
280
-5.60(-0.72%)
Aug 22, 2017
784.00
803.77
758.80
772.80
448
-19.60(-2.47%)
Aug 21, 2017
817.60
817.60
761.60
792.40
623
-14.00(-1.74%)
Aug 18, 2017
812.00
848.40
800.80
806.40
628
+16.80(+2.13%)
Aug 17, 2017
845.60
849.86
758.80
789.60
1,542
-64.40(-7.54%)
Aug 16, 2017
884.80
886.59
842.80
854.00
1,113
-42.00(-4.69%)
Aug 15, 2017
924.00
933.52
873.60
896.00
864
-5.60(-0.62%)
Aug 14, 2017
966.00
985.60
882.00
901.60
2,335
-56.00(-5.85%)
Aug 11, 2017
924.00
980.00
893.20
957.60
1,225
+64.40(+7.21%)
Aug 10, 2017
887.60
902.66
870.80
893.20
244
+14.00(+1.59%)
Aug 09, 2017
896.00
903.06
868.00
879.20
191
-8.40(-0.95%)
Aug 08, 2017
890.40
915.57
883.88
887.60
211
+19.60(+2.26%)
Aug 07, 2017
876.40
904.40
868.00
868.00
278
-11.20(-1.27%)
Aug 04, 2017
879.20
890.40
872.79
879.20
225
-5.60(-0.63%)
Aug 03, 2017
907.20
907.20
879.20
884.80
231
-16.80(-1.86%)
Aug 02, 2017
912.80
918.40
890.40
901.60
204
-5.60(-0.62%)
Aug 01, 2017
935.20
957.60
901.60
907.20
414
-28.00(-2.99%)
Jul 31, 2017
935.20
957.60
926.80
935.20
199
+2.80(+0.30%)
Jul 28, 2017
943.60
949.20
926.80
932.40
130
-2.80(-0.30%)
Jul 27, 2017
946.40
960.40
926.80
935.20
317
-5.60(-0.60%)
Jul 26, 2017
971.60
977.20
940.80
940.80
513
-25.20(-2.61%)
Jul 25, 2017
985.60
1002
963.20
966.00
206
-22.40(-2.27%)
Jul 24, 2017
982.80
994.03
980.00
988.40
151
+5.60(+0.57%)
Jul 21, 2017
1008
1008
973.28
982.80
263
-22.40(-2.23%)
Jul 20, 2017
1012
982.80
1005
182
+14.00(+1.41%)
Jul 19, 2017
999.60
1011
954.80
991.20
216
-8.40(-0.84%)
Jul 18, 2017
1002
1002
968.58
999.60
121
+8.40(+0.85%)
Jul 17, 2017
985.60
1002
977.20
991.20
245
+11.20(+1.14%)
Jul 14, 2017
999.60
1005
966.00
980.00
201
-5.60(-0.57%)
Jul 13, 2017
1002
1008
985.60
985.60
124
-11.20(-1.12%)
Jul 12, 2017
991.20
1039
987.00
996.80
264
+19.60(+2.01%)
Jul 11, 2017
988.40
991.20
974.40
977.20
197
-5.60(-0.57%)
Jul 10, 2017
985.60
1007
970.93
982.80
110
-5.60(-0.57%)
Jul 07, 2017
977.20
1008
970.37
988.40
154
-2.80(-0.28%)
Jul 06, 2017
1022
980.00
991.20
129
-30.80(-3.01%)
Jul 05, 2017
1011
1033
994.00
1022
439
+11.20(+1.11%)
Jul 03, 2017
999.60
1025
996.80
1011
137
+2.80(+0.28%)
Jun 30, 2017
1005
1022
982.80
1008
180
+8.40(+0.84%)
Jun 29, 2017
999.60
1030
980.78
999.60
304
-7.00(-0.70%)
Jun 28, 2017
1005
1019
996.80
1007
222
-9.80(-0.96%)
Jun 27, 2017
994.00
1033
980.00
1016
315
+28.00(+2.83%)
Jun 26, 2017
980.00
994.00
957.60
988.40
263
-5.60(-0.56%)
Jun 23, 2017
963.20
994.00
938.00
994.00
277
+28.00(+2.90%)
Jun 22, 2017
938.00
966.00
924.00
966.00
305
+28.00(+2.99%)
Jun 21, 2017
926.80
943.60
896.00
938.00
230
+11.20(+1.21%)
Jun 20, 2017
921.20
943.60
904.99
926.80
130
+5.60(+0.61%)
Jun 19, 2017
918.40
938.00
896.00
921.20
390
-2.80(-0.30%)
Jun 16, 2017
901.60
938.00
901.60
924.00
256
+22.40(+2.48%)
Jun 15, 2017
929.60
929.60
896.00
901.60
421
-30.80(-3.30%)
Jun 14, 2017
963.20
963.20
929.60
932.40
333
-19.60(-2.06%)
Jun 13, 2017
954.80
974.40
940.80
952.00
388
-2.80(-0.29%)
Jun 12, 2017
1011
1011
952.00
954.80
512
-44.80(-4.48%)
Jun 09, 2017
996.80
1028
994.00
999.60
241
-2.80(-0.28%)
Jun 08, 2017
994.00
1016
994.00
1002
174
+8.40(+0.85%)
Jun 07, 2017
1008
1015
980.00
994.00
275
-16.80(-1.66%)
Jun 06, 2017
999.60
1036
994.00
1011
366
+2.80(+0.28%)
Jun 05, 2017
1030
1044
999.60
1008
586
-33.60(-3.23%)
Jun 02, 2017
1011
1042
999.60
1042
562
+42.00(+4.20%)
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
.