Mail

CETX - Cemtrex, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	0.3860	0.3990	0.3450	0.3900	0.3900	1,880,600
Apr 17, 2019	0.4600	0.4600	0.3810	0.3990	0.3990	532,400
Apr 16, 2019	0.4700	0.4950	0.4400	0.4600	0.4600	117,800
Apr 15, 2019	0.4750	0.5030	0.4700	0.4700	0.4700	145,600
Apr 12, 2019	0.4650	0.4750	0.4600	0.4750	0.4750	25,300
Apr 11, 2019	0.4700	0.4870	0.4650	0.4660	0.4660	49,700
Apr 10, 2019	0.4700	0.4890	0.4600	0.4700	0.4700	78,000
Apr 09, 2019	0.4690	0.5200	0.4500	0.4800	0.4800	376,200
Apr 08, 2019	0.4800	0.4820	0.4530	0.4600	0.4600	95,900
Apr 05, 2019	0.4600	0.4810	0.4600	0.4600	0.4600	111,500
Apr 04, 2019	0.5050	0.5200	0.4400	0.4580	0.4580	148,700
Apr 03, 2019	0.5390	0.5390	0.4800	0.4920	0.4920	208,500
Apr 02, 2019	0.5350	0.5400	0.5150	0.5270	0.5270	46,800
Apr 01, 2019	0.5150	0.5390	0.5150	0.5390	0.5390	58,800
Mar 29, 2019	0.5130	0.5230	0.5000	0.5000	0.5000	66,100
Mar 28, 2019	0.5340	0.5340	0.5040	0.5040	0.5040	105,200
Mar 27, 2019	0.5160	0.5340	0.5150	0.5340	0.5340	67,000
Mar 26, 2019	0.5500	0.5830	0.5050	0.5100	0.5100	94,900
Mar 25, 2019	0.5500	0.6000	0.5310	0.5420	0.5420	75,100
Mar 22, 2019	0.5650	0.5730	0.5100	0.5470	0.5470	82,000
Mar 21, 2019	0.5700	0.6000	0.5600	0.5610	0.5610	119,700
Mar 20, 2019	0.5710	0.5940	0.5700	0.5700	0.5700	21,200
Mar 19, 2019	0.6140	0.6300	0.5600	0.5940	0.5940	149,500
Mar 18, 2019	0.6000	0.6300	0.5800	0.6300	0.6300	79,500
Mar 15, 2019	0.6280	0.6300	0.6030	0.6030	0.6030	70,500
Mar 14, 2019	0.6300	0.6320	0.6010	0.6290	0.6290	59,600
Mar 13, 2019	0.6300	0.6490	0.6000	0.6240	0.6240	144,600
Mar 12, 2019	0.6500	0.6980	0.6100	0.6100	0.6100	717,700
Mar 11, 2019	0.6000	0.6100	0.5600	0.5900	0.5900	105,600
Mar 08, 2019	0.5490	0.6000	0.5450	0.6000	0.6000	60,800
Mar 07, 2019	0.5500	0.5790	0.5400	0.5500	0.5500	62,900
Mar 06, 2019	0.5800	0.6100	0.5270	0.5620	0.5620	68,900
Mar 05, 2019	0.5600	0.5800	0.5210	0.5800	0.5800	73,600
Mar 04, 2019	0.6180	0.6200	0.5030	0.5600	0.5600	189,400
Mar 01, 2019	0.5960	0.6150	0.5900	0.6000	0.6000	69,400
Feb 28, 2019	0.6000	0.6200	0.5810	0.5900	0.5900	156,500
Feb 27, 2019	0.6110	0.6240	0.5800	0.5980	0.5980	205,100
Feb 26, 2019	0.6460	0.6560	0.6180	0.6180	0.6180	93,800
Feb 25, 2019	0.7350	0.7400	0.6000	0.6380	0.6380	457,700
Feb 22, 2019	0.7610	0.7610	0.6800	0.7000	0.7000	157,600
Feb 21, 2019	0.7800	0.7800	0.7100	0.7300	0.7300	172,100
Feb 20, 2019	0.8600	0.8600	0.7200	0.7580	0.7580	545,500
Feb 19, 2019	0.8500	0.8700	0.8250	0.8400	0.8400	109,700
Feb 15, 2019	0.8720	0.8720	0.8430	0.8500	0.8500	149,200
Feb 14, 2019	0.9300	0.9600	0.8010	0.8300	0.8300	233,300
Feb 13, 2019	0.9300	0.9900	0.8900	0.9100	0.9100	572,400
Feb 12, 2019	0.8600	0.9300	0.8440	0.8900	0.8900	267,900
Feb 11, 2019	0.8500	0.8500	0.8130	0.8340	0.8340	107,500
Feb 08, 2019	0.8200	0.8500	0.8000	0.8100	0.8100	147,700
Feb 07, 2019	0.8500	0.9290	0.7900	0.8050	0.8050	624,700
Feb 06, 2019	0.7700	1.0100	0.7500	0.9300	0.9300	1,196,800
Feb 05, 2019	0.7700	0.7700	0.6700	0.7350	0.7350	91,900
Feb 04, 2019	0.7400	0.7700	0.7200	0.7450	0.7450	129,700
Feb 01, 2019	0.7140	0.7540	0.6900	0.7120	0.7120	76,700
Jan 31, 2019	0.7400	0.7540	0.6600	0.6870	0.6870	107,200
Jan 30, 2019	0.7600	0.7700	0.7400	0.7400	0.7400	55,600
Jan 29, 2019	0.8000	0.8000	0.7510	0.7570	0.7570	89,500
Jan 28, 2019	0.8390	0.8500	0.8300	0.8500	0.8500	65,600
Jan 25, 2019	0.7880	0.9000	0.7880	0.8400	0.8400	351,200
Jan 24, 2019	0.7620	0.7900	0.7500	0.7500	0.7500	18,800
Jan 23, 2019	0.7870	0.7900	0.7570	0.7800	0.7800	23,000
Jan 22, 2019	0.8000	0.8000	0.7500	0.7500	0.7500	42,200
Jan 18, 2019	0.8000	0.8100	0.7400	0.7990	0.7990	46,500
Jan 17, 2019	0.8000	0.8800	0.7100	0.7800	0.7800	272,600
Jan 16, 2019	0.7300	0.8200	0.7100	0.7500	0.7500	48,200
Jan 15, 2019	0.7220	0.7900	0.6920	0.7900	0.7900	42,300
Jan 14, 2019	0.8300	0.8300	0.7050	0.7220	0.7220	56,400
Jan 11, 2019	0.6780	0.7600	0.6780	0.7280	0.7280	117,700
Jan 10, 2019	0.7400	0.7400	0.6600	0.6750	0.6750	42,500
Jan 09, 2019	0.6930	0.7560	0.6520	0.7190	0.7190	38,500
Jan 08, 2019	0.7530	0.7800	0.6520	0.7100	0.7100	44,000
Jan 07, 2019	0.7200	0.8000	0.7000	0.7380	0.7380	44,600
Jan 04, 2019	0.6900	0.7670	0.6900	0.7250	0.7250	55,000
Jan 03, 2019	0.6390	0.6950	0.6220	0.6700	0.6700	3,900
Jan 02, 2019	0.6000	0.7000	0.6000	0.6400	0.6400	71,900
Dec 31, 2018	0.6000	0.6000	0.5500	0.5740	0.5740	140,900
Dec 28, 2018	0.5900	0.6500	0.5400	0.6000	0.6000	109,900
Dec 27, 2018	0.6050	0.6400	0.6000	0.6020	0.6020	46,500
Dec 26, 2018	0.7100	0.7900	0.6000	0.6320	0.6320	218,800
Dec 24, 2018	0.7200	0.7800	0.7100	0.7400	0.7400	32,200
Dec 21, 2018	0.8000	0.8300	0.7100	0.7750	0.7750	44,800
Dec 20, 2018	0.7500	0.8500	0.7500	0.8000	0.8000	44,700
Dec 19, 2018	0.7500	0.8300	0.6900	0.7880	0.7880	69,900
Dec 18, 2018	0.7500	0.7500	0.6800	0.7200	0.7200	126,000
Dec 17, 2018	0.8000	0.8000	0.7340	0.7700	0.7700	61,700
Dec 14, 2018	0.8200	0.8300	0.7200	0.8200	0.8200	145,400
Dec 13, 2018	0.8500	0.9350	0.8030	0.8140	0.8140	69,200
Dec 12, 2018	0.8400	0.9500	0.8400	0.8800	0.8800	80,800
Dec 11, 2018	0.8400	0.9050	0.8400	0.8740	0.8740	49,300
Dec 10, 2018	0.9100	0.9200	0.8400	0.8600	0.8600	43,800
Dec 07, 2018	0.9100	0.9800	0.8800	0.9500	0.9500	65,700
Dec 06, 2018	0.9350	1.0000	0.8400	0.9090	0.9090	41,800
Dec 04, 2018	0.9290	0.9710	0.8600	0.9300	0.9300	25,500
Dec 03, 2018	0.9500	0.9760	0.9000	0.9390	0.9390	60,400
Nov 30, 2018	0.9950	1.0100	0.9500	0.9700	0.9700	22,100
Nov 29, 2018	1.0000	1.0090	0.9820	0.9880	0.9880	22,500
Nov 28, 2018	0.9900	1.0200	0.9800	0.9920	0.9920	43,700
Nov 27, 2018	0.9100	1.0400	0.9100	0.9900	0.9900	65,300
Nov 26, 2018	0.9900	0.9900	0.9100	0.9350	0.9350	29,100
Nov 23, 2018	0.9500	0.9750	0.9400	0.9600	0.9600	17,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...