CETX - Cemtrex, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.38600.39900.34500.39000.39001,880,600
Apr 17, 20190.46000.46000.38100.39900.3990532,400
Apr 16, 20190.47000.49500.44000.46000.4600117,800
Apr 15, 20190.47500.50300.47000.47000.4700145,600
Apr 12, 20190.46500.47500.46000.47500.475025,300
Apr 11, 20190.47000.48700.46500.46600.466049,700
Apr 10, 20190.47000.48900.46000.47000.470078,000
Apr 09, 20190.46900.52000.45000.48000.4800376,200
Apr 08, 20190.48000.48200.45300.46000.460095,900
Apr 05, 20190.46000.48100.46000.46000.4600111,500
Apr 04, 20190.50500.52000.44000.45800.4580148,700
Apr 03, 20190.53900.53900.48000.49200.4920208,500
Apr 02, 20190.53500.54000.51500.52700.527046,800
Apr 01, 20190.51500.53900.51500.53900.539058,800
Mar 29, 20190.51300.52300.50000.50000.500066,100
Mar 28, 20190.53400.53400.50400.50400.5040105,200
Mar 27, 20190.51600.53400.51500.53400.534067,000
Mar 26, 20190.55000.58300.50500.51000.510094,900
Mar 25, 20190.55000.60000.53100.54200.542075,100
Mar 22, 20190.56500.57300.51000.54700.547082,000
Mar 21, 20190.57000.60000.56000.56100.5610119,700
Mar 20, 20190.57100.59400.57000.57000.570021,200
Mar 19, 20190.61400.63000.56000.59400.5940149,500
Mar 18, 20190.60000.63000.58000.63000.630079,500
Mar 15, 20190.62800.63000.60300.60300.603070,500
Mar 14, 20190.63000.63200.60100.62900.629059,600
Mar 13, 20190.63000.64900.60000.62400.6240144,600
Mar 12, 20190.65000.69800.61000.61000.6100717,700
Mar 11, 20190.60000.61000.56000.59000.5900105,600
Mar 08, 20190.54900.60000.54500.60000.600060,800
Mar 07, 20190.55000.57900.54000.55000.550062,900
Mar 06, 20190.58000.61000.52700.56200.562068,900
Mar 05, 20190.56000.58000.52100.58000.580073,600
Mar 04, 20190.61800.62000.50300.56000.5600189,400
Mar 01, 20190.59600.61500.59000.60000.600069,400
Feb 28, 20190.60000.62000.58100.59000.5900156,500
Feb 27, 20190.61100.62400.58000.59800.5980205,100
Feb 26, 20190.64600.65600.61800.61800.618093,800
Feb 25, 20190.73500.74000.60000.63800.6380457,700
Feb 22, 20190.76100.76100.68000.70000.7000157,600
Feb 21, 20190.78000.78000.71000.73000.7300172,100
Feb 20, 20190.86000.86000.72000.75800.7580545,500
Feb 19, 20190.85000.87000.82500.84000.8400109,700
Feb 15, 20190.87200.87200.84300.85000.8500149,200
Feb 14, 20190.93000.96000.80100.83000.8300233,300
Feb 13, 20190.93000.99000.89000.91000.9100572,400
Feb 12, 20190.86000.93000.84400.89000.8900267,900
Feb 11, 20190.85000.85000.81300.83400.8340107,500
Feb 08, 20190.82000.85000.80000.81000.8100147,700
Feb 07, 20190.85000.92900.79000.80500.8050624,700
Feb 06, 20190.77001.01000.75000.93000.93001,196,800
Feb 05, 20190.77000.77000.67000.73500.735091,900
Feb 04, 20190.74000.77000.72000.74500.7450129,700
Feb 01, 20190.71400.75400.69000.71200.712076,700
Jan 31, 20190.74000.75400.66000.68700.6870107,200
Jan 30, 20190.76000.77000.74000.74000.740055,600
Jan 29, 20190.80000.80000.75100.75700.757089,500
Jan 28, 20190.83900.85000.83000.85000.850065,600
Jan 25, 20190.78800.90000.78800.84000.8400351,200
Jan 24, 20190.76200.79000.75000.75000.750018,800
Jan 23, 20190.78700.79000.75700.78000.780023,000
Jan 22, 20190.80000.80000.75000.75000.750042,200
Jan 18, 20190.80000.81000.74000.79900.799046,500
Jan 17, 20190.80000.88000.71000.78000.7800272,600
Jan 16, 20190.73000.82000.71000.75000.750048,200
Jan 15, 20190.72200.79000.69200.79000.790042,300
Jan 14, 20190.83000.83000.70500.72200.722056,400
Jan 11, 20190.67800.76000.67800.72800.7280117,700
Jan 10, 20190.74000.74000.66000.67500.675042,500
Jan 09, 20190.69300.75600.65200.71900.719038,500
Jan 08, 20190.75300.78000.65200.71000.710044,000
Jan 07, 20190.72000.80000.70000.73800.738044,600
Jan 04, 20190.69000.76700.69000.72500.725055,000
Jan 03, 20190.63900.69500.62200.67000.67003,900
Jan 02, 20190.60000.70000.60000.64000.640071,900
Dec 31, 20180.60000.60000.55000.57400.5740140,900
Dec 28, 20180.59000.65000.54000.60000.6000109,900
Dec 27, 20180.60500.64000.60000.60200.602046,500
Dec 26, 20180.71000.79000.60000.63200.6320218,800
Dec 24, 20180.72000.78000.71000.74000.740032,200
Dec 21, 20180.80000.83000.71000.77500.775044,800
Dec 20, 20180.75000.85000.75000.80000.800044,700
Dec 19, 20180.75000.83000.69000.78800.788069,900
Dec 18, 20180.75000.75000.68000.72000.7200126,000
Dec 17, 20180.80000.80000.73400.77000.770061,700
Dec 14, 20180.82000.83000.72000.82000.8200145,400
Dec 13, 20180.85000.93500.80300.81400.814069,200
Dec 12, 20180.84000.95000.84000.88000.880080,800
Dec 11, 20180.84000.90500.84000.87400.874049,300
Dec 10, 20180.91000.92000.84000.86000.860043,800
Dec 07, 20180.91000.98000.88000.95000.950065,700
Dec 06, 20180.93501.00000.84000.90900.909041,800
Dec 04, 20180.92900.97100.86000.93000.930025,500
Dec 03, 20180.95000.97600.90000.93900.939060,400
Nov 30, 20180.99501.01000.95000.97000.970022,100
Nov 29, 20181.00001.00900.98200.98800.988022,500
Nov 28, 20180.99001.02000.98000.99200.992043,700
Nov 27, 20180.91001.04000.91000.99000.990065,300
Nov 26, 20180.99000.99000.91000.93500.935029,100
Nov 23, 20180.95000.97500.94000.96000.960017,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...