CETX - Cemtrex, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20192.00002.09001.97102.02002.0200159,900
Jul 22, 20192.03002.08001.90001.99001.9900236,500
Jul 19, 20192.05002.38002.01002.02002.0200234,300
Jul 18, 20192.05002.15002.00002.05002.0500156,800
Jul 17, 20192.17002.23002.03002.08002.0800116,200
Jul 16, 20192.15002.25002.09502.19002.1900194,200
Jul 15, 20192.15002.30002.08002.16002.1600249,300
Jul 12, 20192.28002.40002.18002.25002.2500476,400
Jul 11, 20193.07003.20002.27002.38002.38005,146,700
Jul 10, 20192.38002.42002.12002.15002.1500222,700
Jul 09, 20192.33002.46002.30002.37002.3700205,000
Jul 08, 20192.47002.50002.32002.35002.3500151,100
Jul 05, 20192.40002.49002.35002.45002.4500211,700
Jul 03, 20192.37002.50002.33002.37002.3700274,100
Jul 02, 20192.50002.50502.25002.35002.3500480,600
Jul 01, 20192.81002.85002.36002.48002.48001,499,700
Jun 28, 20193.27003.48002.85003.18003.18003,322,600
Jun 27, 20192.16005.39002.13003.80003.800025,844,700
Jun 26, 20192.26002.27001.80001.83001.8300292,900
Jun 25, 20192.60002.60002.21102.31002.31001,175,400
Jun 24, 20193.22003.40003.01003.28003.2800201,400
Jun 21, 20193.35003.40003.05003.27003.2700312,400
Jun 20, 20193.33003.55003.07003.39003.3900490,400
Jun 19, 20193.04003.37002.93003.28003.2800373,300
Jun 18, 20192.87003.28202.72003.08003.0800538,000
Jun 17, 20192.69002.93802.45002.91002.9100373,400
Jun 14, 20192.70002.90002.41402.69002.6900312,400
Jun 13, 20192.24002.24002.24002.24002.2400-
Jun 13, 20198/1 Stock Split
Jun 12, 20191.78402.24001.69602.24002.2400115,400
Jun 11, 20191.92002.00001.76001.76001.760030,300
Jun 10, 20191.80802.00801.68001.92001.920040,000
Jun 07, 20191.91202.32001.72001.80801.8080109,100
Jun 06, 20191.84001.96801.74401.92001.920021,500
Jun 05, 20191.90402.56001.64801.80801.808064,500
Jun 04, 20191.78402.00001.60001.90401.904051,700
Jun 03, 20191.69601.78401.56801.70401.704011,900
May 31, 20191.88001.88001.40001.80001.800048,700
May 30, 20191.95201.95201.76001.80801.808026,500
May 29, 20192.16002.16001.80001.96001.960040,100
May 28, 20191.84002.16801.84002.00002.000054,300
May 24, 20192.00002.08001.76001.84001.840078,000
May 23, 20191.92002.84001.77601.96001.9600202,000
May 22, 20192.12002.20001.76001.86401.864067,100
May 21, 20192.20002.26402.00002.08002.080057,500
May 20, 20192.18402.19202.01602.12802.128012,400
May 17, 20192.28002.32002.00002.08002.080039,900
May 16, 20192.44002.48002.25602.34402.344014,500
May 15, 20192.47202.48002.32002.44002.440024,300
May 14, 20192.44002.47202.32002.47202.472015,900
May 13, 20192.56002.56002.24002.32002.320015,000
May 10, 20192.50402.50402.28002.48002.48005,900
May 09, 20192.40002.48002.24002.42402.424011,600
May 08, 20192.54402.55202.32002.44802.448020,800
May 07, 20192.44002.57602.20802.48002.480019,400
May 06, 20192.56002.62402.10402.52002.520059,100
May 03, 20192.64802.76002.52802.54402.544035,400
May 02, 20192.52802.88002.49602.69602.6960130,600
May 01, 20192.68002.71202.51202.56002.560040,500
Apr 30, 20193.20003.20002.48002.64002.640089,600
Apr 29, 20192.80003.20002.66403.05603.0560185,000
Apr 26, 20192.84802.92002.64002.76802.768025,200
Apr 25, 20192.72002.96002.71202.81602.816064,600
Apr 24, 20192.94402.94402.69602.69602.696030,700
Apr 23, 20192.80002.96002.58402.94402.944083,500
Apr 22, 20193.12003.12002.40002.88002.880080,000
Apr 18, 20193.08803.19202.76003.12003.1200235,000
Apr 17, 20193.68003.68003.04803.19203.192066,500
Apr 16, 20193.76003.96003.52003.68003.680014,700
Apr 15, 20193.80004.02403.76003.76003.760018,200
Apr 12, 20193.72003.80003.68003.80003.80003,100
Apr 11, 20193.76003.89603.72003.72803.72806,200
Apr 10, 20193.76003.91203.68003.76003.76009,700
Apr 09, 20193.75204.16003.60003.84003.840047,000
Apr 08, 20193.84003.85603.62403.68003.680011,900
Apr 05, 20193.68003.84803.68003.68003.680013,900
Apr 04, 20194.04004.16003.52003.66403.664018,500
Apr 03, 20194.31204.31203.84003.93603.936026,000
Apr 02, 20194.28004.32004.12004.21604.21605,800
Apr 01, 20194.12004.31204.12004.31204.31207,300
Mar 29, 20194.10404.18404.00004.00004.00008,200
Mar 28, 20194.27204.27204.03204.03204.032013,100
Mar 27, 20194.12804.27204.12004.27204.27208,300
Mar 26, 20194.40004.66404.04004.08004.080011,800
Mar 25, 20194.40004.80004.24804.33604.33609,300
Mar 22, 20194.52004.58404.08004.37604.376010,200
Mar 21, 20194.56004.80004.48004.48804.488014,900
Mar 20, 20194.56804.75204.56004.56004.56002,600
Mar 19, 20194.91205.04004.48004.75204.752018,600
Mar 18, 20194.80005.04004.64005.04005.04009,900
Mar 15, 20195.02405.04004.82404.82404.82408,800
Mar 14, 20195.04005.05604.80805.03205.03207,400
Mar 13, 20195.04005.19204.80004.99204.992018,000
Mar 12, 20195.20005.58404.88004.88004.880089,700
Mar 11, 20194.80004.88004.48004.72004.720013,200
Mar 08, 20194.39204.80004.36004.80004.80007,600
Mar 07, 20194.40004.63204.32004.40004.40007,800
Mar 06, 20194.64004.88004.21604.49604.49608,600
Mar 05, 20194.48004.64004.16804.64004.64009,200
Mar 04, 20194.94404.96004.02404.48004.480023,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...