U.S. markets closed
S&P Futures
4,170.50-5.75(-0.14%)Dow Futures
33,988.00-93.00(-0.27%)Nasdaq Futures
14,046.00+16.50(+0.12%)
Cemtrex, Inc. (CETX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.45000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2021 | 1.4500 | 1.4900 | 1.3500 | 1.4500 | 1.4500 | 865,700 |
| Apr 15, 2021 | 1.5500 | 1.5600 | 1.4500 | 1.4500 | 1.4500 | 890,500 |
| Apr 14, 2021 | 1.6100 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 598,300 |
| Apr 13, 2021 | 1.6600 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 490,400 |
| Apr 12, 2021 | 1.6900 | 1.7100 | 1.6100 | 1.7000 | 1.7000 | 687,400 |
| Apr 09, 2021 | 1.7100 | 1.7350 | 1.6800 | 1.7000 | 1.7000 | 302,400 |
| Apr 08, 2021 | 1.7130 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 1,133,700 |
| Apr 07, 2021 | 1.7500 | 1.8200 | 1.6500 | 1.7000 | 1.7000 | 1,570,200 |
| Apr 06, 2021 | 1.7900 | 1.9600 | 1.7300 | 1.7900 | 1.7900 | 4,774,200 |
| Apr 05, 2021 | 1.8200 | 1.9100 | 1.7600 | 1.8200 | 1.8200 | 1,427,500 |
| Apr 01, 2021 | 1.8800 | 1.8990 | 1.8100 | 1.8600 | 1.8600 | 987,600 |
| Mar 31, 2021 | 1.8900 | 1.9300 | 1.8200 | 1.8800 | 1.8800 | 1,308,200 |
| Mar 30, 2021 | 1.8000 | 1.9300 | 1.7300 | 1.8800 | 1.8800 | 970,500 |
| Mar 29, 2021 | 1.9800 | 2.0000 | 1.8100 | 1.8100 | 1.8100 | 1,644,400 |
| Mar 26, 2021 | 2.0800 | 2.1130 | 1.9600 | 2.0300 | 2.0300 | 1,341,700 |
| Mar 25, 2021 | 1.9050 | 2.1900 | 1.8400 | 2.1900 | 2.1900 | 2,559,800 |
| Mar 24, 2021 | 2.1700 | 2.1900 | 2.0200 | 2.0600 | 2.0600 | 3,497,000 |
| Mar 23, 2021 | 2.2200 | 2.4200 | 2.1200 | 2.1600 | 2.1600 | 3,881,400 |
| Mar 22, 2021 | 2.5020 | 2.5120 | 2.1800 | 2.3300 | 2.3300 | 11,195,400 |
| Mar 19, 2021 | 1.9000 | 2.1900 | 1.8300 | 2.0800 | 2.0800 | 5,739,400 |
| Mar 18, 2021 | 2.0800 | 2.0800 | 1.8600 | 1.8700 | 1.8700 | 1,560,900 |
| Mar 17, 2021 | 1.9400 | 2.1000 | 1.9400 | 2.0300 | 2.0300 | 1,180,000 |
| Mar 16, 2021 | 2.0900 | 2.1370 | 1.9200 | 1.9300 | 1.9300 | 1,854,800 |
| Mar 15, 2021 | 2.0800 | 2.2100 | 2.0200 | 2.1500 | 2.1500 | 2,381,900 |
| Mar 12, 2021 | 2.0200 | 2.1450 | 2.0000 | 2.1100 | 2.1100 | 1,951,800 |
| Mar 11, 2021 | 2.3600 | 2.3700 | 1.9800 | 2.1100 | 2.1100 | 9,207,000 |
| Mar 10, 2021 | 3.1200 | 4.2000 | 2.3300 | 2.5600 | 2.5600 | 142,449,400 |
| Mar 09, 2021 | 1.5500 | 1.6700 | 1.5300 | 1.6700 | 1.6700 | 606,500 |
| Mar 08, 2021 | 1.5100 | 1.5480 | 1.4400 | 1.5000 | 1.5000 | 502,700 |
| Mar 05, 2021 | 1.5240 | 1.5520 | 1.3000 | 1.4700 | 1.4700 | 1,127,100 |
| Mar 04, 2021 | 1.8700 | 1.9200 | 1.5000 | 1.5100 | 1.5100 | 2,077,500 |
| Mar 03, 2021 | 1.9100 | 2.0890 | 1.8700 | 1.9000 | 1.9000 | 1,053,200 |
| Mar 02, 2021 | 2.0100 | 2.0500 | 1.8700 | 1.9100 | 1.9100 | 573,500 |
| Mar 01, 2021 | 1.9500 | 2.0500 | 1.8900 | 2.0100 | 2.0100 | 762,400 |
| Feb 26, 2021 | 1.9600 | 2.0900 | 1.8100 | 1.8600 | 1.8600 | 1,204,900 |
| Feb 25, 2021 | 2.2800 | 2.2950 | 1.9700 | 2.0000 | 2.0000 | 1,063,100 |
| Feb 24, 2021 | 2.1700 | 2.3600 | 2.1480 | 2.2500 | 2.2500 | 654,600 |
| Feb 23, 2021 | 2.2600 | 2.2950 | 1.9300 | 2.0900 | 2.0900 | 1,815,700 |
| Feb 22, 2021 | 2.6330 | 2.8400 | 2.5200 | 2.5600 | 2.5600 | 1,208,200 |
| Feb 19, 2021 | 2.5000 | 2.6800 | 2.5000 | 2.5600 | 2.5600 | 724,200 |
| Feb 18, 2021 | 2.6900 | 2.7400 | 2.5000 | 2.5400 | 2.5400 | 1,310,900 |
| Feb 17, 2021 | 2.9100 | 3.1800 | 2.6500 | 2.8000 | 2.8000 | 4,081,900 |
| Feb 16, 2021 | 2.3800 | 2.6800 | 2.3210 | 2.6800 | 2.6800 | 2,385,000 |
| Feb 12, 2021 | 2.2700 | 2.3600 | 2.1800 | 2.2400 | 2.2400 | 773,400 |
| Feb 11, 2021 | 2.2600 | 2.5000 | 2.2100 | 2.3100 | 2.3100 | 1,472,500 |
| Feb 10, 2021 | 2.3500 | 2.5300 | 2.0500 | 2.1900 | 2.1900 | 2,456,400 |
| Feb 09, 2021 | 2.2400 | 2.4100 | 2.1500 | 2.3000 | 2.3000 | 2,844,700 |
| Feb 08, 2021 | 1.9990 | 2.2110 | 1.9500 | 2.1800 | 2.1800 | 1,798,800 |
| Feb 05, 2021 | 1.9500 | 1.9700 | 1.8200 | 1.9500 | 1.9500 | 953,500 |
| Feb 04, 2021 | 1.8500 | 2.0000 | 1.8500 | 1.9500 | 1.9500 | 1,164,700 |
| Feb 03, 2021 | 1.7300 | 1.8900 | 1.7300 | 1.8100 | 1.8100 | 820,600 |
| Feb 02, 2021 | 1.8000 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 853,900 |
| Feb 01, 2021 | 1.8600 | 1.9300 | 1.7100 | 1.7800 | 1.7800 | 2,050,500 |
| Jan 29, 2021 | 1.7400 | 1.8400 | 1.6800 | 1.7600 | 1.7600 | 1,328,100 |
| Jan 28, 2021 | 1.7500 | 1.8500 | 1.6600 | 1.7400 | 1.7400 | 1,246,000 |
| Jan 27, 2021 | 1.8500 | 1.9500 | 1.7500 | 1.7550 | 1.7550 | 1,885,700 |
| Jan 26, 2021 | 2.1200 | 2.1900 | 1.9100 | 1.9600 | 1.9600 | 2,876,300 |
| Jan 25, 2021 | 1.9500 | 2.3290 | 1.9000 | 2.1100 | 2.1100 | 5,138,600 |
| Jan 22, 2021 | 1.6200 | 2.1400 | 1.6100 | 1.8500 | 1.8500 | 9,114,100 |
| Jan 21, 2021 | 1.5700 | 1.6800 | 1.5200 | 1.6400 | 1.6400 | 1,080,100 |
| Jan 20, 2021 | 1.6200 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 1,542,800 |
| Jan 19, 2021 | 1.6000 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 1,259,900 |
| Jan 15, 2021 | 1.5900 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 1,420,700 |
| Jan 14, 2021 | 1.6000 | 1.7400 | 1.4600 | 1.6000 | 1.6000 | 2,625,600 |
| Jan 13, 2021 | 1.5300 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 1,956,100 |
| Jan 12, 2021 | 1.5000 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 1,123,200 |
| Jan 11, 2021 | 1.3600 | 1.5400 | 1.3600 | 1.4900 | 1.4900 | 2,429,000 |
| Jan 08, 2021 | 1.4280 | 1.4280 | 1.3600 | 1.3700 | 1.3700 | 1,073,000 |
| Jan 07, 2021 | 1.5000 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 2,208,800 |
| Jan 06, 2021 | 1.3600 | 1.6700 | 1.3400 | 1.5800 | 1.5800 | 9,160,500 |
| Jan 05, 2021 | 1.2800 | 1.4000 | 1.2700 | 1.3900 | 1.3900 | 1,808,500 |
| Jan 04, 2021 | 1.3300 | 1.3450 | 1.2600 | 1.2700 | 1.2700 | 854,100 |
| Dec 31, 2020 | 1.4200 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 871,600 |
| Dec 30, 2020 | 1.3400 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 720,800 |
| Dec 29, 2020 | 1.4600 | 1.4700 | 1.2900 | 1.3100 | 1.3100 | 1,812,700 |
| Dec 28, 2020 | 1.5800 | 1.5800 | 1.4300 | 1.4800 | 1.4800 | 1,169,100 |
| Dec 24, 2020 | 1.6400 | 1.6700 | 1.4800 | 1.5700 | 1.5700 | 1,338,200 |
| Dec 23, 2020 | 1.5600 | 1.6700 | 1.4700 | 1.6200 | 1.6200 | 3,757,500 |
| Dec 22, 2020 | 1.4100 | 1.4700 | 1.3700 | 1.4600 | 1.4600 | 2,053,800 |
| Dec 21, 2020 | 1.2700 | 1.3900 | 1.2700 | 1.3600 | 1.3600 | 1,794,000 |
| Dec 18, 2020 | 1.2800 | 1.3480 | 1.2500 | 1.2900 | 1.2900 | 1,422,100 |
| Dec 17, 2020 | 1.2800 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 552,300 |
| Dec 16, 2020 | 1.2700 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 651,900 |
| Dec 15, 2020 | 1.3000 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 275,000 |
| Dec 14, 2020 | 1.2600 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 726,400 |
| Dec 11, 2020 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 507,700 |
| Dec 10, 2020 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 448,000 |
| Dec 09, 2020 | 1.3200 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 1,158,000 |
| Dec 08, 2020 | 1.4000 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 2,194,200 |
| Dec 07, 2020 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 575,200 |
| Dec 04, 2020 | 1.3600 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 894,500 |
| Dec 03, 2020 | 1.3200 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 458,200 |
| Dec 02, 2020 | 1.3400 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 657,000 |
| Dec 01, 2020 | 1.5100 | 1.5200 | 1.3110 | 1.3500 | 1.3500 | 2,416,700 |
| Nov 30, 2020 | 1.3200 | 1.4800 | 1.2400 | 1.4600 | 1.4600 | 3,076,500 |
| Nov 27, 2020 | 1.2900 | 1.2990 | 1.2500 | 1.2900 | 1.2900 | 493,100 |
| Nov 25, 2020 | 1.2700 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 802,100 |
| Nov 24, 2020 | 1.4400 | 1.4700 | 1.2500 | 1.3100 | 1.3100 | 2,335,400 |
| Nov 23, 2020 | 1.2800 | 1.3800 | 1.2310 | 1.3800 | 1.3800 | 2,745,500 |
| Nov 20, 2020 | 1.1800 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 946,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
