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
Dec 14, 2018	0.8200	0.8300	0.7500	0.8045	0.8045	145,428
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
Nov 21, 2018	1.0300	1.0900	0.8450	0.9190	0.9190	87,200
Nov 20, 2018	1.0700	1.0800	1.0000	1.0100	1.0100	99,800
Nov 19, 2018	1.1100	1.1100	1.0600	1.0700	1.0700	31,200
Nov 16, 2018	1.2400	1.2400	1.0600	1.0800	1.0800	70,600
Nov 15, 2018	1.1400	1.1400	1.1000	1.1200	1.1200	49,400
Nov 14, 2018	1.2900	1.2900	1.1000	1.1400	1.1400	135,600
Nov 13, 2018	1.2900	1.3000	1.2300	1.2800	1.2800	15,500
Nov 12, 2018	1.2200	1.2900	1.2100	1.2700	1.2700	26,000
Nov 09, 2018	1.2500	1.2800	1.1880	1.1900	1.1900	53,200
Nov 08, 2018	1.2800	1.2900	1.2360	1.2700	1.2700	32,800
Nov 07, 2018	1.2900	1.2900	1.2580	1.2900	1.2900	80,500
Nov 06, 2018	1.2900	1.2900	1.1800	1.2900	1.2900	30,300
Nov 05, 2018	1.2500	1.2990	1.2500	1.2700	1.2700	48,500
Nov 02, 2018	1.2200	1.2400	1.2200	1.2400	1.2400	57,900
Nov 01, 2018	1.1900	1.2500	1.1900	1.2100	1.2100	28,900
Oct 31, 2018	1.2300	1.2410	1.1800	1.1800	1.1800	55,400
Oct 30, 2018	1.2400	1.2400	1.1600	1.2400	1.2400	35,700
Oct 29, 2018	1.1800	1.2500	1.1800	1.2500	1.2500	14,300
Oct 26, 2018	1.1700	1.2390	1.1600	1.1800	1.1800	30,200
Oct 25, 2018	1.1500	1.2000	1.1500	1.1700	1.1700	28,600
Oct 24, 2018	1.1400	1.1900	1.1400	1.1900	1.1900	28,200
Oct 23, 2018	1.1400	1.2030	1.1400	1.1700	1.1700	68,300
Oct 22, 2018	1.2800	1.2900	1.1900	1.1900	1.1900	44,500
Oct 19, 2018	1.2800	1.3840	1.2500	1.2500	1.2500	41,600
Oct 18, 2018	1.3500	1.4000	1.2600	1.2700	1.2700	82,200
Oct 17, 2018	1.2900	1.4000	1.2500	1.3000	1.3000	34,800
Oct 16, 2018	1.2800	1.3790	1.0900	1.2300	1.2300	213,400
Oct 15, 2018	1.3300	1.4000	1.2700	1.2700	1.2700	46,600
Oct 12, 2018	1.3100	1.4000	1.2850	1.3400	1.3400	30,500
Oct 11, 2018	1.3000	1.4000	1.2700	1.3000	1.3000	100,600
Oct 10, 2018	1.4500	1.4500	1.3260	1.3700	1.3700	84,800
Oct 09, 2018	1.3500	1.6400	1.3500	1.4400	1.4400	271,800
Oct 08, 2018	1.4200	1.4200	1.2500	1.3500	1.3500	34,700
Oct 05, 2018	1.4600	1.4600	1.3100	1.4400	1.4400	33,600
Oct 04, 2018	1.5000	1.5100	1.4000	1.4800	1.4800	77,600
Oct 03, 2018	1.5100	1.5400	1.4400	1.5000	1.5000	71,400
Oct 02, 2018	1.4800	1.5500	1.4100	1.4400	1.4400	40,900
Oct 01, 2018	1.4400	1.5100	1.4300	1.4500	1.4500	26,800
Sep 28, 2018	1.4300	1.4500	1.4300	1.4300	1.4300	28,300
Sep 27, 2018	1.4700	1.5400	1.4200	1.4500	1.4500	19,500
Sep 26, 2018	1.5000	1.5220	1.4200	1.4700	1.4700	25,700
Sep 25, 2018	1.4900	1.5700	1.4200	1.5700	1.5700	91,100
Sep 24, 2018	1.5000	1.5600	1.4800	1.4800	1.4800	12,500
Sep 21, 2018	1.4100	1.5400	1.3750	1.5100	1.5100	84,200
Sep 20, 2018	1.5200	1.5200	1.4200	1.4400	1.4400	59,500
Sep 19, 2018	1.5000	1.5400	1.4310	1.4700	1.4700	71,000
Sep 18, 2018	1.5100	1.6190	1.4800	1.5100	1.5100	38,600
Sep 17, 2018	1.5200	1.5800	1.4810	1.5100	1.5100	33,800
Sep 14, 2018	1.6600	1.6700	1.5200	1.5400	1.5400	62,700
Sep 13, 2018	1.4500	1.6800	1.4500	1.6000	1.6000	123,300
Sep 12, 2018	1.4300	1.5000	1.4110	1.4600	1.4600	89,500
Sep 11, 2018	1.4100	1.4790	1.4100	1.4400	1.4400	14,700
Sep 10, 2018	1.4700	1.4800	1.4100	1.4100	1.4100	26,900
Sep 07, 2018	1.4500	1.5000	1.3000	1.4800	1.4800	109,400
Sep 06, 2018	1.5000	1.5200	1.3700	1.4500	1.4500	148,900
Sep 05, 2018	1.5500	1.5800	1.5000	1.5300	1.5300	37,200
Sep 04, 2018	1.6500	1.6600	1.5400	1.5400	1.5400	106,200
Aug 31, 2018	1.6500	1.6600	1.6500	1.6500	1.6500	49,600
Aug 30, 2018	1.6500	1.6800	1.6500	1.6500	1.6500	19,000
Aug 29, 2018	1.6600	1.6800	1.6500	1.6600	1.6600	25,000
Aug 28, 2018	1.6500	1.7000	1.6500	1.6500	1.6500	86,500
Aug 27, 2018	1.6500	1.6600	1.6500	1.6500	1.6500	34,400
Aug 24, 2018	1.6500	1.6600	1.6500	1.6500	1.6500	140,300
Aug 23, 2018	1.6500	1.6900	1.6500	1.6500	1.6500	125,300
Aug 22, 2018	1.7400	1.7500	1.6300	1.6500	1.6500	352,400
Aug 21, 2018	1.8700	1.9800	1.8100	1.8200	1.8200	78,600
Aug 20, 2018	1.9000	1.9200	1.8500	1.8800	1.8800	40,400
Aug 17, 2018	1.8520	1.8800	1.7700	1.8800	1.8800	48,200
Aug 16, 2018	1.8400	1.9400	1.8200	1.9300	1.9300	42,100
Aug 15, 2018	1.8800	1.8800	1.6400	1.8500	1.8500	284,400
Aug 14, 2018	2.0100	2.0400	1.9910	2.0300	2.0300	36,000
Aug 13, 2018	2.0000	2.0400	1.9200	1.9700	1.9700	90,200
Aug 10, 2018	2.0400	2.0600	2.0200	2.0200	2.0200	30,100
Aug 09, 2018	2.0000	2.0700	1.9990	2.0200	2.0200	54,000
Aug 08, 2018	2.0000	2.0700	2.0000	2.0300	2.0300	32,000
Aug 07, 2018	2.0400	2.0400	2.0000	2.0000	2.0000	34,700
Aug 06, 2018	2.0100	2.0400	2.0100	2.0400	2.0400	27,500
Aug 03, 2018	2.0400	2.0400	2.0000	2.0100	2.0100	24,600
Aug 02, 2018	2.0300	2.0500	2.0000	2.0300	2.0300	30,100
Aug 01, 2018	2.0000	2.0600	2.0000	2.0400	2.0400	41,400
Jul 31, 2018	2.0200	2.0900	2.0000	2.0100	2.0100	60,300
Jul 30, 2018	2.0600	2.1000	2.0300	2.0500	2.0500	22,600
Jul 27, 2018	2.0900	2.1500	2.0700	2.0700	2.0700	30,600
Jul 26, 2018	2.1300	2.1500	2.0700	2.1500	2.1500	30,400
Jul 25, 2018	2.0010	2.2000	2.0000	2.1500	2.1500	109,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...