Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc. - Common Stock (NQ: CETX )

3.050 -0.040 (-1.29%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 16, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 15, 2025 3.170 3.179 2.970 3.090 136,011 +0.08(+2.66%)
Jan 14, 2025 2.900 3.070 2.900 3.010 49,513 +0.11(+3.97%)
Jan 13, 2025 3.060 3.080 2.835 2.895 88,716 -0.19(-6.31%)
Jan 10, 2025 3.200 3.250 3.010 3.090 88,266 -0.08(-2.52%)
Jan 08, 2025 3.220 3.273 3.000 3.170 155,803 -0.14(-4.23%)
Jan 07, 2025 3.210 3.420 3.160 3.310 186,619 +0.16(+5.08%)
Jan 06, 2025 3.240 3.700 3.101 3.150 808,489 -0.04(-1.25%)
Jan 03, 2025 2.890 3.240 2.830 3.190 257,600 +0.35(+12.32%)
Jan 02, 2025 2.900 3.030 2.810 2.840 261,951 -0.05(-1.73%)
Dec 31, 2024 2.890 0 -0.24(-7.67%)
Dec 30, 2024 3.000 3.210 2.970 3.130 728,163 +0.06(+1.95%)
Dec 27, 2024 3.150 3.150 2.810 3.070 141,748 -0.01(-0.32%)
Dec 26, 2024 2.940 3.140 2.900 3.080 109,496 +0.14(+4.76%)
Dec 24, 2024 2.980 3.050 2.800 2.940 101,699 -0.04(-1.34%)
Dec 23, 2024 2.990 3.140 2.880 2.980 257,593 -0.36(-10.78%)
Dec 20, 2024 3.150 3.550 3.040 3.340 413,649 +0.13(+4.21%)
Dec 19, 2024 3.060 3.250 2.950 3.205 177,515 +0.27(+9.01%)
Dec 18, 2024 3.080 3.190 2.880 2.940 252,900 -0.22(-6.96%)
Dec 17, 2024 3.200 3.300 3.080 3.160 384,352 -0.07(-2.17%)
Dec 16, 2024 3.480 3.540 3.120 3.230 5,095,255 -0.15(-4.58%)
Dec 13, 2024 3.170 3.490 3.100 3.385 491,705 +0.12(+3.83%)
Dec 12, 2024 3.330 3.540 3.150 3.260 541,109 -0.04(-1.21%)
Dec 11, 2024 3.310 3.387 3.060 3.300 191,182 +0.00(+0.00%)
Dec 10, 2024 3.420 3.500 3.210 3.300 362,995 -0.40(-10.81%)
Dec 09, 2024 3.400 3.850 3.260 3.700 2,454,610 +0.36(+10.78%)
Dec 06, 2024 3.050 3.370 3.000 3.340 412,703 +0.25(+8.09%)
Dec 05, 2024 3.020 3.320 3.000 3.090 1,258,229 +0.21(+7.29%)
Dec 04, 2024 3.200 3.230 2.710 2.880 1,682,955 -0.31(-9.72%)
Dec 03, 2024 3.180 3.500 3.120 3.190 1,187,360 +0.08(+2.57%)
Dec 02, 2024 3.210 3.260 3.020 3.110 454,002 -0.07(-2.20%)
Nov 29, 2024 3.150 3.390 3.080 3.180 308,489 -0.03(-0.93%)
Nov 27, 2024 3.200 3.295 3.120 3.210 282,822 +0.01(+0.31%)
Nov 26, 2024 3.820 3.860 3.000 3.200 559,920 -0.66(-17.03%)
Nov 25, 2024 4.106 4.106 3.679 3.857 318,161 -0.16(-4.09%)
Nov 22, 2024 4.848 4.889 3.850 4.021 696,994 -2.86(-41.59%)
Nov 21, 2024 7.525 7.525 6.440 6.885 253,208 -1.31(-15.94%)
Nov 20, 2024 6.265 8.925 6.199 8.190 1,009,509 +2.08(+33.94%)
Nov 19, 2024 6.261 6.335 5.904 6.114 49,058 -0.22(-3.48%)
Nov 18, 2024 6.055 6.436 5.754 6.335 69,091 +0.17(+2.84%)
Nov 15, 2024 6.300 6.436 6.020 6.160 51,757 -0.26(-4.09%)
Nov 14, 2024 6.475 6.643 6.143 6.423 49,258 -0.11(-1.66%)
Nov 13, 2024 6.888 6.888 6.317 6.531 78,299 -0.36(-5.18%)
Nov 12, 2024 6.905 7.000 6.650 6.888 77,057 -0.28(-3.86%)
Nov 11, 2024 7.350 7.532 6.878 7.165 77,526 -0.19(-2.52%)
Nov 08, 2024 6.762 7.427 6.685 7.350 119,517 +0.59(+8.70%)
Nov 07, 2024 6.650 7.777 6.650 6.762 181,726 +0.11(+1.68%)
Nov 06, 2024 7.070 7.277 6.510 6.650 95,840 -0.68(-9.26%)
Nov 05, 2024 7.700 7.753 7.042 7.329 105,906 -0.43(-5.51%)
Nov 04, 2024 8.400 8.750 7.637 7.756 115,832 -1.06(-12.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.