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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2020 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 405,600 |
| Oct 22, 2020 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 367,800 |
| Oct 21, 2020 | 1.0700 | 1.0890 | 1.0500 | 1.0600 | 1.0600 | 253,500 |
| Oct 20, 2020 | 1.1000 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 458,000 |
| Oct 19, 2020 | 1.1300 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 685,000 |
| Oct 16, 2020 | 1.0400 | 1.2500 | 1.0400 | 1.1100 | 1.1100 | 4,045,000 |
| Oct 15, 2020 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 331,700 |
| Oct 14, 2020 | 1.0600 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 474,000 |
| Oct 13, 2020 | 1.0700 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 272,500 |
| Oct 12, 2020 | 1.0700 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 521,300 |
| Oct 09, 2020 | 1.0800 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 648,300 |
| Oct 08, 2020 | 1.1300 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 1,495,100 |
| Oct 07, 2020 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 965,100 |
| Oct 06, 2020 | 1.1700 | 1.2000 | 1.0100 | 1.0500 | 1.0500 | 1,953,900 |
| Oct 05, 2020 | 1.0800 | 1.1900 | 1.0600 | 1.1500 | 1.1500 | 1,746,900 |
| Oct 02, 2020 | 0.9900 | 1.1500 | 0.9800 | 1.1000 | 1.1000 | 1,587,900 |
| Oct 01, 2020 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 600,700 |
| Sep 30, 2020 | 1.0600 | 1.1600 | 1.0400 | 1.1100 | 1.1100 | 1,696,600 |
| Sep 29, 2020 | 1.0200 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 855,400 |
| Sep 28, 2020 | 1.0000 | 1.0500 | 0.9780 | 1.0400 | 1.0400 | 1,538,000 |
| Sep 25, 2020 | 0.9940 | 1.0100 | 0.9600 | 0.9720 | 0.9720 | 860,000 |
| Sep 24, 2020 | 1.0000 | 1.0800 | 0.9500 | 1.0200 | 1.0200 | 1,847,300 |
| Sep 23, 2020 | 0.9850 | 1.1200 | 0.9410 | 1.1100 | 1.1100 | 2,358,600 |
| Sep 22, 2020 | 1.0100 | 1.0100 | 0.9550 | 0.9840 | 0.9840 | 738,300 |
| Sep 21, 2020 | 1.0300 | 1.0600 | 0.9950 | 1.0200 | 1.0200 | 555,800 |
| Sep 18, 2020 | 1.0700 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 977,200 |
| Sep 17, 2020 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 484,500 |
| Sep 16, 2020 | 1.0900 | 1.1030 | 1.0500 | 1.0800 | 1.0800 | 451,900 |
| Sep 15, 2020 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 301,600 |
| Sep 14, 2020 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 540,900 |
| Sep 11, 2020 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 533,100 |
| Sep 10, 2020 | 1.2100 | 1.2780 | 1.1300 | 1.1600 | 1.1600 | 3,020,200 |
| Sep 09, 2020 | 1.1100 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 660,000 |
| Sep 08, 2020 | 1.1760 | 1.1760 | 1.1100 | 1.1200 | 1.1200 | 1,104,000 |
| Sep 04, 2020 | 1.1500 | 1.2400 | 1.1000 | 1.1900 | 1.1900 | 1,478,500 |
| Sep 03, 2020 | 1.2000 | 1.2440 | 1.1500 | 1.1800 | 1.1800 | 426,400 |
| Sep 02, 2020 | 1.2600 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 564,100 |
| Sep 01, 2020 | 1.3100 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 517,000 |
| Aug 31, 2020 | 1.2800 | 1.3380 | 1.2300 | 1.3300 | 1.3300 | 1,764,400 |
| Aug 28, 2020 | 1.2700 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 537,900 |
| Aug 27, 2020 | 1.3000 | 1.3100 | 1.1900 | 1.2900 | 1.2900 | 1,508,700 |
| Aug 26, 2020 | 1.2000 | 1.2650 | 1.1200 | 1.2300 | 1.2300 | 4,513,700 |
| Aug 25, 2020 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 367,500 |
| Aug 24, 2020 | 1.3100 | 1.3200 | 1.1700 | 1.2200 | 1.2200 | 1,213,800 |
| Aug 21, 2020 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 514,100 |
| Aug 20, 2020 | 1.3700 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 702,900 |
| Aug 19, 2020 | 1.4400 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 721,600 |
| Aug 18, 2020 | 1.4270 | 1.5400 | 1.3800 | 1.4400 | 1.4400 | 3,491,200 |
| Aug 17, 2020 | 1.3500 | 1.6200 | 1.3150 | 1.4700 | 1.4700 | 6,302,900 |
| Aug 14, 2020 | 1.3500 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 676,200 |
| Aug 13, 2020 | 1.3800 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 523,000 |
| Aug 12, 2020 | 1.3900 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 632,200 |
| Aug 11, 2020 | 1.4400 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 467,400 |
| Aug 10, 2020 | 1.4000 | 1.4850 | 1.4000 | 1.4500 | 1.4500 | 971,500 |
| Aug 07, 2020 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 778,800 |
| Aug 06, 2020 | 1.5300 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 717,700 |
| Aug 05, 2020 | 1.4400 | 1.6500 | 1.4000 | 1.5700 | 1.5700 | 4,868,800 |
| Aug 04, 2020 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 428,700 |
| Aug 03, 2020 | 1.3700 | 1.4090 | 1.3600 | 1.4000 | 1.4000 | 399,300 |
| Jul 31, 2020 | 1.3800 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 891,900 |
| Jul 30, 2020 | 1.3800 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 748,400 |
| Jul 29, 2020 | 1.4800 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 887,900 |
| Jul 28, 2020 | 1.5300 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 616,000 |
| Jul 27, 2020 | 1.4800 | 1.5700 | 1.4400 | 1.5200 | 1.5200 | 1,455,300 |
| Jul 24, 2020 | 1.5500 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 1,198,700 |
| Jul 23, 2020 | 1.4500 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 1,843,300 |
| Jul 22, 2020 | 1.4500 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 972,400 |
| Jul 21, 2020 | 1.5900 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 1,549,100 |
| Jul 20, 2020 | 1.6400 | 1.6900 | 1.6010 | 1.6600 | 1.6600 | 1,009,700 |
| Jul 17, 2020 | 1.7100 | 1.7490 | 1.5600 | 1.6700 | 1.6700 | 1,275,700 |
| Jul 16, 2020 | 1.6500 | 1.7850 | 1.6500 | 1.6900 | 1.6900 | 1,400,300 |
| Jul 15, 2020 | 1.7770 | 1.8000 | 1.6000 | 1.6600 | 1.6600 | 1,535,500 |
| Jul 14, 2020 | 1.6600 | 1.7700 | 1.6300 | 1.7500 | 1.7500 | 1,808,900 |
| Jul 13, 2020 | 1.7200 | 1.9500 | 1.5600 | 1.6300 | 1.6300 | 8,308,800 |
| Jul 10, 2020 | 1.5000 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 3,064,500 |
| Jul 09, 2020 | 1.3700 | 1.6300 | 1.3420 | 1.5300 | 1.5300 | 4,063,400 |
| Jul 08, 2020 | 1.3700 | 1.4230 | 1.3400 | 1.3800 | 1.3800 | 890,000 |
| Jul 07, 2020 | 1.4600 | 1.4720 | 1.3400 | 1.3900 | 1.3900 | 945,200 |
| Jul 06, 2020 | 1.5400 | 1.5900 | 1.4200 | 1.4600 | 1.4600 | 1,324,600 |
| Jul 02, 2020 | 1.5800 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 1,139,300 |
| Jul 01, 2020 | 1.6300 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 1,127,200 |
| Jun 30, 2020 | 1.6500 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 574,500 |
| Jun 29, 2020 | 1.6600 | 1.7350 | 1.6100 | 1.6800 | 1.6800 | 754,600 |
| Jun 26, 2020 | 1.7400 | 1.7800 | 1.6100 | 1.6800 | 1.6800 | 1,291,300 |
| Jun 25, 2020 | 1.6200 | 1.9000 | 1.6000 | 1.7700 | 1.7700 | 2,429,200 |
| Jun 24, 2020 | 1.6200 | 1.6900 | 1.5300 | 1.6000 | 1.6000 | 1,598,800 |
| Jun 23, 2020 | 1.7800 | 1.7800 | 1.6100 | 1.6500 | 1.6500 | 1,927,500 |
| Jun 22, 2020 | 1.8000 | 1.8100 | 1.6800 | 1.7400 | 1.7400 | 1,395,800 |
| Jun 19, 2020 | 1.9400 | 1.9800 | 1.7700 | 1.8400 | 1.8400 | 2,497,300 |
| Jun 18, 2020 | 2.0000 | 2.0300 | 1.9200 | 2.0000 | 2.0000 | 1,554,200 |
| Jun 17, 2020 | 2.1700 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 1,581,400 |
| Jun 16, 2020 | 2.2600 | 2.3000 | 2.0800 | 2.1800 | 2.1800 | 1,987,500 |
| Jun 15, 2020 | 2.1900 | 2.2500 | 1.9700 | 2.2100 | 2.2100 | 1,981,900 |
| Jun 12, 2020 | 2.2300 | 2.3000 | 2.0300 | 2.2600 | 2.2600 | 2,530,800 |
| Jun 11, 2020 | 2.0300 | 2.2400 | 1.9900 | 2.0200 | 2.0200 | 3,446,300 |
| Jun 10, 2020 | 2.7000 | 2.7500 | 2.2100 | 2.3000 | 2.3000 | 11,676,700 |
| Jun 09, 2020 | 2.2000 | 3.7500 | 2.1500 | 3.1100 | 3.1100 | 39,291,700 |
| Jun 08, 2020 | 2.0400 | 2.1600 | 1.9700 | 2.0300 | 2.0300 | 3,102,900 |
| Jun 05, 2020 | 2.2000 | 2.2500 | 1.9000 | 2.1000 | 2.1000 | 6,223,500 |
| Jun 04, 2020 | 1.9000 | 2.3500 | 1.7800 | 2.1500 | 2.1500 | 12,775,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
