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
)
0.4870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018
604.80
621.60
591.22
621.60
58
+14.00(+2.30%)
May 30, 2018
599.20
616.00
593.63
607.60
90
+9.80(+1.64%)
May 29, 2018
607.60
607.60
595.00
597.80
51
-9.80(-1.61%)
May 25, 2018
607.60
607.60
607.60
0
+8.40(+1.40%)
May 24, 2018
596.40
610.40
579.88
599.20
316
+8.40(+1.42%)
May 23, 2018
582.40
596.40
582.40
590.80
95
+2.80(+0.48%)
May 22, 2018
604.80
610.40
585.20
588.00
291
-21.00(-3.45%)
May 21, 2018
635.60
641.20
590.80
609.00
295
-23.80(-3.76%)
May 18, 2018
607.60
632.80
599.20
632.80
338
+25.20(+4.15%)
May 17, 2018
576.80
624.12
576.80
607.60
588
+33.60(+5.85%)
May 16, 2018
630.00
655.20
532.14
574.00
2,733
-168.00(-22.64%)
May 15, 2018
716.80
742.00
716.80
742.00
85
+22.40(+3.11%)
May 14, 2018
733.60
749.25
714.00
719.60
112
-14.00(-1.91%)
May 11, 2018
767.20
767.20
732.28
733.60
161
-28.00(-3.68%)
May 10, 2018
747.60
764.40
739.20
761.60
105
+5.60(+0.74%)
May 09, 2018
767.20
767.20
750.43
756.00
39
-11.20(-1.46%)
May 08, 2018
764.40
767.20
736.40
767.20
65
+8.40(+1.11%)
May 07, 2018
756.00
770.00
748.80
758.80
96
+2.80(+0.37%)
May 04, 2018
744.80
767.20
744.80
756.00
64
+0.00(+0.00%)
May 03, 2018
778.40
778.40
742.00
756.00
169
-28.00(-3.57%)
May 02, 2018
787.58
795.20
763.14
784.00
87
-2.80(-0.36%)
May 01, 2018
786.80
789.60
772.80
786.80
34
+0.00(+0.00%)
Apr 30, 2018
761.60
798.00
761.60
786.80
101
+28.00(+3.69%)
Apr 27, 2018
772.80
773.64
758.80
758.80
101
-8.40(-1.09%)
Apr 26, 2018
770.00
770.00
758.80
767.20
77
-2.80(-0.36%)
Apr 25, 2018
778.40
785.40
770.00
770.00
112
-25.20(-3.17%)
Apr 24, 2018
798.00
798.00
784.03
795.20
116
+0.00(+0.00%)
Apr 23, 2018
789.60
798.00
787.08
795.20
69
+0.00(+0.00%)
Apr 20, 2018
800.80
800.80
772.80
795.20
64
-2.80(-0.35%)
Apr 19, 2018
789.60
803.60
789.60
798.00
51
+8.40(+1.06%)
Apr 18, 2018
792.40
800.80
784.00
789.60
43
+0.00(+0.00%)
Apr 17, 2018
823.20
823.20
775.60
789.60
134
-30.80(-3.75%)
Apr 16, 2018
803.60
831.60
803.60
820.40
120
+16.80(+2.09%)
Apr 13, 2018
803.60
820.43
772.80
803.60
121
+2.80(+0.35%)
Apr 12, 2018
772.80
806.40
772.80
800.80
122
+30.80(+4.00%)
Apr 11, 2018
767.20
778.40
758.83
770.00
62
+2.80(+0.36%)
Apr 10, 2018
770.00
778.40
761.60
767.20
85
-2.80(-0.36%)
Apr 09, 2018
778.40
778.40
733.60
770.00
132
-2.80(-0.36%)
Apr 06, 2018
775.60
803.60
772.80
772.80
102
-11.20(-1.43%)
Apr 05, 2018
764.40
800.80
764.40
784.00
91
+22.40(+2.94%)
Apr 04, 2018
758.80
767.20
742.03
761.60
146
+0.00(+0.00%)
Apr 03, 2018
772.80
812.00
756.36
761.60
114
-13.50(-1.74%)
Apr 02, 2018
786.80
808.25
764.40
775.10
146
-25.70(-3.21%)
Mar 29, 2018
800.80
800.80
800.80
0
-19.60(-2.39%)
Mar 28, 2018
809.20
827.88
796.04
820.40
217
+16.80(+2.09%)
Mar 27, 2018
803.60
828.80
761.60
803.60
268
+0.00(+0.00%)
Mar 26, 2018
882.00
904.12
800.80
803.60
767
-44.80(-5.28%)
Mar 23, 2018
826.00
932.40
817.88
848.40
1,909
+25.20(+3.06%)
Mar 22, 2018
789.60
826.00
786.80
823.20
349
+36.40(+4.63%)
Mar 21, 2018
817.60
817.60
775.63
786.80
120
-25.20(-3.10%)
Mar 20, 2018
831.60
831.60
798.28
812.00
162
-2.80(-0.34%)
Mar 19, 2018
826.00
833.48
784.00
814.80
485
-2.80(-0.34%)
Mar 16, 2018
770.00
826.00
770.00
817.60
824
+64.40(+8.55%)
Mar 15, 2018
753.20
770.00
733.60
753.20
327
+16.80(+2.28%)
Mar 14, 2018
753.20
756.00
732.20
736.40
27
-5.60(-0.75%)
Mar 13, 2018
722.40
756.00
714.00
742.00
220
+22.40(+3.11%)
Mar 12, 2018
728.00
736.40
714.00
719.60
204
-2.80(-0.39%)
Mar 09, 2018
728.00
728.00
691.60
722.40
174
+8.40(+1.18%)
Mar 08, 2018
711.20
715.34
691.60
714.00
52
+11.20(+1.59%)
Mar 07, 2018
700.00
722.40
694.74
702.80
60
+5.60(+0.80%)
Mar 06, 2018
719.60
722.40
691.88
697.20
114
-25.20(-3.49%)
Mar 05, 2018
725.20
725.20
700.06
722.40
121
+2.80(+0.39%)
Mar 02, 2018
700.00
719.60
686.22
719.60
149
+11.20(+1.58%)
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
.