CETX - Cemtrex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.25001.26001.18001.25901.2590131,000
Dec 12, 20191.25001.30001.18001.27001.2700219,900
Dec 11, 20191.15001.26001.15001.20001.2000172,500
Dec 10, 20191.22001.26701.11001.18001.1800179,800
Dec 09, 20191.36001.40001.23001.24601.2460218,000
Dec 06, 20191.35001.44001.32001.35001.350066,400
Dec 05, 20191.39001.44001.25101.40001.4000118,300
Dec 04, 20191.40001.45001.38001.40001.400033,100
Dec 03, 20191.41001.42001.38001.42001.420016,500
Dec 02, 20191.41701.42601.38001.38001.380036,800
Nov 29, 20191.44001.44001.38301.41001.410018,000
Nov 27, 20191.40001.45001.39001.45001.450028,800
Nov 26, 20191.40001.44601.39001.43001.430046,200
Nov 25, 20191.44001.55001.39001.39001.3900308,000
Nov 22, 20191.35001.44001.35001.41001.410042,100
Nov 21, 20191.38001.40201.35001.38001.380039,900
Nov 20, 20191.42001.43001.38401.40001.400022,000
Nov 19, 20191.37001.47001.34001.45001.450059,000
Nov 18, 20191.39001.44001.36001.39701.397081,800
Nov 15, 20191.36001.41001.34001.41001.410044,500
Nov 14, 20191.35001.39001.33001.38001.380069,800
Nov 13, 20191.40001.41001.37001.38001.380063,600
Nov 12, 20191.41001.45001.40501.41001.4100106,000
Nov 11, 20191.40001.44001.40001.42001.420016,900
Nov 08, 20191.41001.43001.40001.42001.420031,800
Nov 07, 20191.47001.47001.38001.41001.410066,200
Nov 06, 20191.41001.47001.41001.45001.450065,700
Nov 05, 20191.41001.44001.39901.43001.430074,300
Nov 04, 20191.48001.48001.34001.43001.4300135,300
Nov 01, 20191.37001.52001.37001.47001.4700268,400
Oct 31, 20191.43001.43201.37001.38001.380071,000
Oct 30, 20191.49001.49001.36001.43001.430097,000
Oct 29, 20191.36001.46001.34001.45001.4500216,600
Oct 28, 20191.44001.44001.35001.40001.4000202,800
Oct 25, 20191.52001.54001.43001.43001.4300248,100
Oct 24, 20191.55001.73001.43601.56001.5600860,200
Oct 23, 20191.69002.32001.64001.64001.640021,290,700
Oct 22, 20191.41001.50001.37001.40001.400092,900
Oct 21, 20191.53001.65001.41001.42001.4200296,800
Oct 18, 20191.41001.54001.38601.51001.5100273,400
Oct 17, 20191.32001.47001.32001.37001.370083,600
Oct 16, 20191.30001.45001.27001.33001.3300134,300
Oct 15, 20191.38001.54001.29001.30001.3000123,500
Oct 14, 20191.31001.54001.30001.43001.4300386,800
Oct 11, 20191.30001.35001.30001.31001.310026,900
Oct 10, 20191.30001.33001.29001.30001.300017,700
Oct 09, 20191.28001.36001.28001.31001.310013,000
Oct 08, 20191.34001.35001.29001.30001.300026,300
Oct 07, 20191.33001.46001.32401.33001.330033,600
Oct 04, 20191.30001.31401.27001.30001.300048,900
Oct 03, 20191.28001.30001.24001.25001.250037,300
Oct 02, 20191.30001.30001.25001.28001.280078,600
Oct 01, 20191.35701.35701.25001.30001.300051,200
Sep 30, 20191.35101.38001.30001.35001.350083,900
Sep 27, 20191.44001.44001.33001.41001.410055,400
Sep 26, 20191.34001.54801.33001.37001.3700417,400
Sep 25, 20191.33001.41001.31001.35001.350049,700
Sep 24, 20191.37001.46001.33001.33001.330078,800
Sep 23, 20191.43001.50001.35001.40001.4000231,400
Sep 20, 20191.42001.48001.32001.42001.4200327,300
Sep 19, 20191.50001.53001.40001.41001.4100115,200
Sep 18, 20191.52001.57001.46001.47001.470085,300
Sep 17, 20191.55001.57001.47001.52001.520082,600
Sep 16, 20191.59001.59001.46001.54001.5400160,600
Sep 13, 20191.49001.51001.46001.48001.480076,700
Sep 12, 20191.55001.62001.47001.47001.4700244,200
Sep 11, 20191.47001.62001.43001.56501.5650842,400
Sep 10, 20191.47001.56001.45001.48001.480068,700
Sep 09, 20191.52001.57001.45001.48001.4800136,700
Sep 06, 20191.55001.58501.50001.52001.520081,200
Sep 05, 20191.59001.64001.52001.55001.5500142,200
Sep 04, 20191.54001.64001.41501.58001.5800520,300
Sep 03, 20191.50001.55001.50001.54001.5400145,700
Aug 30, 20191.72001.72001.52001.58001.5800218,900
Aug 29, 20191.75001.78001.65001.72001.7200176,900
Aug 28, 20191.63001.82401.61001.71001.7100546,300
Aug 27, 20191.83001.84001.61001.65001.6500369,400
Aug 26, 20191.87001.90801.80001.81001.8100403,600
Aug 23, 20192.18002.19001.93001.98001.9800799,600
Aug 22, 20192.35002.59002.10002.23002.23009,951,500
Aug 21, 20191.95002.03001.75001.82001.82001,747,200
Aug 20, 20192.19003.30001.96001.97001.970038,242,500
Aug 19, 20191.44001.54001.39301.52001.520099,500
Aug 16, 20191.55001.55001.20001.36001.3600262,300
Aug 15, 20191.56001.67001.52001.60001.600081,900
Aug 14, 20191.72001.72001.53001.58001.5800165,900
Aug 13, 20191.72001.95001.65001.74001.7400296,100
Aug 12, 20191.69001.76001.63001.73001.7300280,200
Aug 09, 20191.64001.75001.57001.69001.6900256,300
Aug 08, 20191.63001.83001.52001.62001.6200278,600
Aug 07, 20191.57001.62501.54001.60001.600050,800
Aug 06, 20191.67001.67001.57001.60001.600041,300
Aug 05, 20191.62001.66001.56901.66001.660056,900
Aug 02, 20191.68001.73001.62601.68001.680062,300
Aug 01, 20191.69001.70901.57001.60001.6000239,800
Jul 31, 20191.72001.75001.62001.70001.7000108,000
Jul 30, 20191.86001.89901.66001.74001.7400218,900
Jul 29, 20191.91001.95001.80001.81001.810084,000
Jul 26, 20192.00002.01001.91001.93001.930073,200
Jul 25, 20192.00002.03001.95002.01002.010061,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...