U.S. markets closed

Cemtrex, Inc. (CETX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0600+0.0100 (+0.95%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20201.07001.07001.04001.06001.0600405,600
Oct 22, 20201.06001.07001.03001.05001.0500367,800
Oct 21, 20201.07001.08901.05001.06001.0600253,500
Oct 20, 20201.10001.11001.04001.09001.0900458,000
Oct 19, 20201.13001.14001.07001.10001.1000685,000
Oct 16, 20201.04001.25001.04001.11001.11004,045,000
Oct 15, 20201.02001.05001.01001.04001.0400331,700
Oct 14, 20201.06001.09001.02001.04001.0400474,000
Oct 13, 20201.07001.10001.05001.06001.0600272,500
Oct 12, 20201.07001.11001.06001.09001.0900521,300
Oct 09, 20201.08001.13001.06001.07001.0700648,300
Oct 08, 20201.13001.14001.05001.10001.10001,495,100
Oct 07, 20201.07001.08001.04001.05001.0500965,100
Oct 06, 20201.17001.20001.01001.05001.05001,953,900
Oct 05, 20201.08001.19001.06001.15001.15001,746,900
Oct 02, 20200.99001.15000.98001.10001.10001,587,900
Oct 01, 20201.11001.11001.02001.05001.0500600,700
Sep 30, 20201.06001.16001.04001.11001.11001,696,600
Sep 29, 20201.02001.09001.02001.06001.0600855,400
Sep 28, 20201.00001.05000.97801.04001.04001,538,000
Sep 25, 20200.99401.01000.96000.97200.9720860,000
Sep 24, 20201.00001.08000.95001.02001.02001,847,300
Sep 23, 20200.98501.12000.94101.11001.11002,358,600
Sep 22, 20201.01001.01000.95500.98400.9840738,300
Sep 21, 20201.03001.06000.99501.02001.0200555,800
Sep 18, 20201.07001.08001.00001.03001.0300977,200
Sep 17, 20201.05001.09001.03001.08001.0800484,500
Sep 16, 20201.09001.10301.05001.08001.0800451,900
Sep 15, 20201.09001.11001.08001.11001.1100301,600
Sep 14, 20201.12001.12001.08001.11001.1100540,900
Sep 11, 20201.13001.14001.10001.13001.1300533,100
Sep 10, 20201.21001.27801.13001.16001.16003,020,200
Sep 09, 20201.11001.18001.10001.13001.1300660,000
Sep 08, 20201.17601.17601.11001.12001.12001,104,000
Sep 04, 20201.15001.24001.10001.19001.19001,478,500
Sep 03, 20201.20001.24401.15001.18001.1800426,400
Sep 02, 20201.26001.27001.19001.21001.2100564,100
Sep 01, 20201.31001.33001.27001.29001.2900517,000
Aug 31, 20201.28001.33801.23001.33001.33001,764,400
Aug 28, 20201.27001.27001.20001.25001.2500537,900
Aug 27, 20201.30001.31001.19001.29001.29001,508,700
Aug 26, 20201.20001.26501.12001.23001.23004,513,700
Aug 25, 20201.23001.23001.18001.20001.2000367,500
Aug 24, 20201.31001.32001.17001.22001.22001,213,800
Aug 21, 20201.33001.36001.31001.32001.3200514,100
Aug 20, 20201.37001.39001.31001.39001.3900702,900
Aug 19, 20201.44001.44001.36001.38001.3800721,600
Aug 18, 20201.42701.54001.38001.44001.44003,491,200
Aug 17, 20201.35001.62001.31501.47001.47006,302,900
Aug 14, 20201.35001.37001.30001.35001.3500676,200
Aug 13, 20201.38001.40001.36001.39001.3900523,000
Aug 12, 20201.39001.42001.35001.40001.4000632,200
Aug 11, 20201.44001.46001.35001.39001.3900467,400
Aug 10, 20201.40001.48501.40001.45001.4500971,500
Aug 07, 20201.43001.45001.40001.42001.4200778,800
Aug 06, 20201.53001.55001.45001.48001.4800717,700
Aug 05, 20201.44001.65001.40001.57001.57004,868,800
Aug 04, 20201.41001.43001.38001.41001.4100428,700
Aug 03, 20201.37001.40901.36001.40001.4000399,300
Jul 31, 20201.38001.45001.35001.37001.3700891,900
Jul 30, 20201.38001.43001.32001.41001.4100748,400
Jul 29, 20201.48001.51001.36001.40001.4000887,900
Jul 28, 20201.53001.55001.47001.48001.4800616,000
Jul 27, 20201.48001.57001.44001.52001.52001,455,300
Jul 24, 20201.55001.58001.46001.47001.47001,198,700
Jul 23, 20201.45001.55001.44001.52001.52001,843,300
Jul 22, 20201.45001.51001.44001.46001.4600972,400
Jul 21, 20201.59001.59001.48001.51001.51001,549,100
Jul 20, 20201.64001.69001.60101.66001.66001,009,700
Jul 17, 20201.71001.74901.56001.67001.67001,275,700
Jul 16, 20201.65001.78501.65001.69001.69001,400,300
Jul 15, 20201.77701.80001.60001.66001.66001,535,500
Jul 14, 20201.66001.77001.63001.75001.75001,808,900
Jul 13, 20201.72001.95001.56001.63001.63008,308,800
Jul 10, 20201.50001.52001.42001.43001.43003,064,500
Jul 09, 20201.37001.63001.34201.53001.53004,063,400
Jul 08, 20201.37001.42301.34001.38001.3800890,000
Jul 07, 20201.46001.47201.34001.39001.3900945,200
Jul 06, 20201.54001.59001.42001.46001.46001,324,600
Jul 02, 20201.58001.61001.52001.54001.54001,139,300
Jul 01, 20201.63001.65001.56001.59001.59001,127,200
Jun 30, 20201.65001.68001.61001.64001.6400574,500
Jun 29, 20201.66001.73501.61001.68001.6800754,600
Jun 26, 20201.74001.78001.61001.68001.68001,291,300
Jun 25, 20201.62001.90001.60001.77001.77002,429,200
Jun 24, 20201.62001.69001.53001.60001.60001,598,800
Jun 23, 20201.78001.78001.61001.65001.65001,927,500
Jun 22, 20201.80001.81001.68001.74001.74001,395,800
Jun 19, 20201.94001.98001.77001.84001.84002,497,300
Jun 18, 20202.00002.03001.92002.00002.00001,554,200
Jun 17, 20202.17002.18002.06002.10002.10001,581,400
Jun 16, 20202.26002.30002.08002.18002.18001,987,500
Jun 15, 20202.19002.25001.97002.21002.21001,981,900
Jun 12, 20202.23002.30002.03002.26002.26002,530,800
Jun 11, 20202.03002.24001.99002.02002.02003,446,300
Jun 10, 20202.70002.75002.21002.30002.300011,676,700
Jun 09, 20202.20003.75002.15003.11003.110039,291,700
Jun 08, 20202.04002.16001.97002.03002.03003,102,900
Jun 05, 20202.20002.25001.90002.10002.10006,223,500
Jun 04, 20201.90002.35001.78002.15002.150012,775,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...