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 (%)
Sep 30, 2015
1006
1013
928.14
954.58
495
-27.83(-2.83%)
Sep 29, 2015
1002
1055
951.82
982.41
164
-11.13(-1.12%)
Sep 28, 2015
985.19
1099
957.36
993.54
421
+8.35(+0.85%)
Sep 25, 2015
974.06
1016
935.10
985.19
366
+22.26(+2.31%)
Sep 24, 2015
976.84
1029
932.32
962.93
228
-41.74(-4.15%)
Sep 23, 2015
1063
1099
957.36
1005
2,354
-200.38(-16.63%)
Sep 22, 2015
904.49
1375
865.52
1205
11,507
+233.77(+24.07%)
Sep 21, 2015
1013
1024
932.87
971.28
284
+94.62(+10.79%)
Sep 18, 2015
1010
1069
876.65
876.65
324
-200.38(-18.60%)
Sep 17, 2015
1046
1085
926.75
1077
655
-8.35(-0.77%)
Sep 16, 2015
1099
1127
1019
1085
326
+0.00(+0.00%)
Sep 15, 2015
1211
1211
851.61
1085
2,276
-125.24(-10.35%)
Sep 14, 2015
1113
1444
1085
1211
950
+178.12(+17.25%)
Sep 11, 2015
943.45
1049
918.40
1032
535
+97.40(+10.42%)
Sep 10, 2015
820.99
1021
777.86
935.10
1,433
+136.37(+17.07%)
Sep 09, 2015
715.24
798.73
712.46
798.73
704
+83.49(+11.67%)
Sep 08, 2015
695.76
720.80
673.49
715.24
74
+22.26(+3.21%)
Sep 04, 2015
714.68
692.98
692.98
692.98
90
+5.57(+0.81%)
Sep 03, 2015
667.93
692.98
656.79
687.41
109
+19.51(+2.92%)
Sep 02, 2015
667.93
667.93
629.24
667.90
37
-13.92(-2.04%)
Sep 01, 2015
765.33
769.34
654.01
681.82
127
+50.07(+7.93%)
Aug 31, 2015
679.06
679.06
617.86
631.75
39
-38.96(-5.81%)
Aug 28, 2015
662.36
692.98
640.10
670.71
20
+16.70(+2.55%)
Aug 27, 2015
662.92
662.92
634.81
654.01
58
+21.57(+3.41%)
Aug 26, 2015
637.31
637.31
615.05
632.44
37
-7.62(-1.19%)
Aug 25, 2015
648.45
665.14
628.94
640.07
57
+19.48(+3.14%)
Aug 24, 2015
662.36
709.67
603.92
620.59
46
-66.82(-9.72%)
Aug 21, 2015
659.58
765.33
659.58
687.41
50
+13.92(+2.07%)
Aug 20, 2015
701.32
706.89
673.49
673.49
31
-30.61(-4.35%)
Aug 19, 2015
709.67
736.39
704.11
704.11
37
+8.35(+1.20%)
Aug 18, 2015
704.11
720.80
679.06
695.76
62
+5.57(+0.81%)
Aug 17, 2015
751.42
756.98
667.93
690.19
399
-23.65(-3.31%)
Aug 14, 2015
679.06
798.73
654.01
713.85
661
+15.31(+2.19%)
Aug 13, 2015
709.67
743.07
695.78
698.54
84
-11.13(-1.57%)
Aug 12, 2015
782.03
782.03
698.54
709.67
94
-76.59(-9.74%)
Aug 11, 2015
779.28
793.16
779.25
786.26
21
-26.38(-3.25%)
Aug 10, 2015
804.13
812.64
787.60
812.64
23
+22.54(+2.85%)
Aug 07, 2015
790.10
790.10
790.10
790.10
3
+8.07(+1.03%)
Aug 06, 2015
776.47
807.08
776.47
782.03
11
+44.53(+6.04%)
Aug 05, 2015
793.16
793.16
726.37
737.50
47
+5.57(+0.76%)
Aug 04, 2015
751.42
804.30
723.59
731.94
67
-33.40(-4.36%)
Aug 03, 2015
784.82
798.73
751.42
765.33
118
-38.96(-4.84%)
Jul 31, 2015
793.19
815.43
793.16
804.30
71
+2.78(+0.35%)
Jul 30, 2015
851.61
896.83
795.95
801.51
184
+33.42(+4.35%)
Jul 29, 2015
751.42
804.18
751.42
768.09
55
-10.88(-1.40%)
Jul 28, 2015
801.54
811.53
778.97
778.97
4
-30.89(-3.81%)
Jul 27, 2015
758.99
809.86
758.99
809.86
17
+21.71(+2.75%)
Jul 24, 2015
793.14
793.14
765.33
788.15
20
-16.14(-2.01%)
Jul 23, 2015
751.70
823.78
751.42
804.30
27
+50.10(+6.64%)
Jul 22, 2015
812.64
824.33
745.85
754.20
284
-58.44(-7.19%)
Jul 21, 2015
829.34
829.34
812.64
812.64
22
-13.75(-1.66%)
Jul 20, 2015
865.52
897.58
823.78
826.39
129
-78.09(-8.63%)
Jul 17, 2015
879.44
943.42
857.17
904.49
82
+5.20(+0.58%)
Jul 16, 2015
872.76
974.06
843.26
899.28
300
+50.46(+5.94%)
Jul 15, 2015
840.48
851.61
840.48
848.82
10
+8.35(+0.99%)
Jul 14, 2015
876.65
876.65
840.48
840.48
60
-30.98(-3.55%)
Jul 13, 2015
1055
1055
857.17
871.45
57
-5.18(-0.59%)
Jul 10, 2015
857.17
879.41
857.17
876.63
104
+16.67(+1.94%)
Jul 09, 2015
882.78
882.78
856.20
859.96
30
-15.03(-1.72%)
Jul 08, 2015
868.30
880.83
865.52
874.99
5
-4.51(-0.51%)
Jul 07, 2015
876.65
885.00
868.30
879.49
28
-4.40(-0.50%)
Jul 06, 2015
887.79
887.79
868.30
883.89
43
-1.95(-0.22%)
Jul 02, 2015
882.22
885.84
885.84
885.84
52
+3.62(+0.41%)
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
.