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
Jul 23, 2019	2.0000	2.0900	1.9710	2.0200	2.0200	159,900
Jul 22, 2019	2.0300	2.0800	1.9000	1.9900	1.9900	236,500
Jul 19, 2019	2.0500	2.3800	2.0100	2.0200	2.0200	234,300
Jul 18, 2019	2.0500	2.1500	2.0000	2.0500	2.0500	156,800
Jul 17, 2019	2.1700	2.2300	2.0300	2.0800	2.0800	116,200
Jul 16, 2019	2.1500	2.2500	2.0950	2.1900	2.1900	194,200
Jul 15, 2019	2.1500	2.3000	2.0800	2.1600	2.1600	249,300
Jul 12, 2019	2.2800	2.4000	2.1800	2.2500	2.2500	476,400
Jul 11, 2019	3.0700	3.2000	2.2700	2.3800	2.3800	5,146,700
Jul 10, 2019	2.3800	2.4200	2.1200	2.1500	2.1500	222,700
Jul 09, 2019	2.3300	2.4600	2.3000	2.3700	2.3700	205,000
Jul 08, 2019	2.4700	2.5000	2.3200	2.3500	2.3500	151,100
Jul 05, 2019	2.4000	2.4900	2.3500	2.4500	2.4500	211,700
Jul 03, 2019	2.3700	2.5000	2.3300	2.3700	2.3700	274,100
Jul 02, 2019	2.5000	2.5050	2.2500	2.3500	2.3500	480,600
Jul 01, 2019	2.8100	2.8500	2.3600	2.4800	2.4800	1,499,700
Jun 28, 2019	3.2700	3.4800	2.8500	3.1800	3.1800	3,322,600
Jun 27, 2019	2.1600	5.3900	2.1300	3.8000	3.8000	25,844,700
Jun 26, 2019	2.2600	2.2700	1.8000	1.8300	1.8300	292,900
Jun 25, 2019	2.6000	2.6000	2.2110	2.3100	2.3100	1,175,400
Jun 24, 2019	3.2200	3.4000	3.0100	3.2800	3.2800	201,400
Jun 21, 2019	3.3500	3.4000	3.0500	3.2700	3.2700	312,400
Jun 20, 2019	3.3300	3.5500	3.0700	3.3900	3.3900	490,400
Jun 19, 2019	3.0400	3.3700	2.9300	3.2800	3.2800	373,300
Jun 18, 2019	2.8700	3.2820	2.7200	3.0800	3.0800	538,000
Jun 17, 2019	2.6900	2.9380	2.4500	2.9100	2.9100	373,400
Jun 14, 2019	2.7000	2.9000	2.4140	2.6900	2.6900	312,400
Jun 13, 2019	2.2400	2.2400	2.2400	2.2400	2.2400	-
Jun 13, 2019	8/1 Stock Split
Jun 12, 2019	1.7840	2.2400	1.6960	2.2400	2.2400	115,400
Jun 11, 2019	1.9200	2.0000	1.7600	1.7600	1.7600	30,300
Jun 10, 2019	1.8080	2.0080	1.6800	1.9200	1.9200	40,000
Jun 07, 2019	1.9120	2.3200	1.7200	1.8080	1.8080	109,100
Jun 06, 2019	1.8400	1.9680	1.7440	1.9200	1.9200	21,500
Jun 05, 2019	1.9040	2.5600	1.6480	1.8080	1.8080	64,500
Jun 04, 2019	1.7840	2.0000	1.6000	1.9040	1.9040	51,700
Jun 03, 2019	1.6960	1.7840	1.5680	1.7040	1.7040	11,900
May 31, 2019	1.8800	1.8800	1.4000	1.8000	1.8000	48,700
May 30, 2019	1.9520	1.9520	1.7600	1.8080	1.8080	26,500
May 29, 2019	2.1600	2.1600	1.8000	1.9600	1.9600	40,100
May 28, 2019	1.8400	2.1680	1.8400	2.0000	2.0000	54,300
May 24, 2019	2.0000	2.0800	1.7600	1.8400	1.8400	78,000
May 23, 2019	1.9200	2.8400	1.7760	1.9600	1.9600	202,000
May 22, 2019	2.1200	2.2000	1.7600	1.8640	1.8640	67,100
May 21, 2019	2.2000	2.2640	2.0000	2.0800	2.0800	57,500
May 20, 2019	2.1840	2.1920	2.0160	2.1280	2.1280	12,400
May 17, 2019	2.2800	2.3200	2.0000	2.0800	2.0800	39,900
May 16, 2019	2.4400	2.4800	2.2560	2.3440	2.3440	14,500
May 15, 2019	2.4720	2.4800	2.3200	2.4400	2.4400	24,300
May 14, 2019	2.4400	2.4720	2.3200	2.4720	2.4720	15,900
May 13, 2019	2.5600	2.5600	2.2400	2.3200	2.3200	15,000
May 10, 2019	2.5040	2.5040	2.2800	2.4800	2.4800	5,900
May 09, 2019	2.4000	2.4800	2.2400	2.4240	2.4240	11,600
May 08, 2019	2.5440	2.5520	2.3200	2.4480	2.4480	20,800
May 07, 2019	2.4400	2.5760	2.2080	2.4800	2.4800	19,400
May 06, 2019	2.5600	2.6240	2.1040	2.5200	2.5200	59,100
May 03, 2019	2.6480	2.7600	2.5280	2.5440	2.5440	35,400
May 02, 2019	2.5280	2.8800	2.4960	2.6960	2.6960	130,600
May 01, 2019	2.6800	2.7120	2.5120	2.5600	2.5600	40,500
Apr 30, 2019	3.2000	3.2000	2.4800	2.6400	2.6400	89,600
Apr 29, 2019	2.8000	3.2000	2.6640	3.0560	3.0560	185,000
Apr 26, 2019	2.8480	2.9200	2.6400	2.7680	2.7680	25,200
Apr 25, 2019	2.7200	2.9600	2.7120	2.8160	2.8160	64,600
Apr 24, 2019	2.9440	2.9440	2.6960	2.6960	2.6960	30,700
Apr 23, 2019	2.8000	2.9600	2.5840	2.9440	2.9440	83,500
Apr 22, 2019	3.1200	3.1200	2.4000	2.8800	2.8800	80,000
Apr 18, 2019	3.0880	3.1920	2.7600	3.1200	3.1200	235,000
Apr 17, 2019	3.6800	3.6800	3.0480	3.1920	3.1920	66,500
Apr 16, 2019	3.7600	3.9600	3.5200	3.6800	3.6800	14,700
Apr 15, 2019	3.8000	4.0240	3.7600	3.7600	3.7600	18,200
Apr 12, 2019	3.7200	3.8000	3.6800	3.8000	3.8000	3,100
Apr 11, 2019	3.7600	3.8960	3.7200	3.7280	3.7280	6,200
Apr 10, 2019	3.7600	3.9120	3.6800	3.7600	3.7600	9,700
Apr 09, 2019	3.7520	4.1600	3.6000	3.8400	3.8400	47,000
Apr 08, 2019	3.8400	3.8560	3.6240	3.6800	3.6800	11,900
Apr 05, 2019	3.6800	3.8480	3.6800	3.6800	3.6800	13,900
Apr 04, 2019	4.0400	4.1600	3.5200	3.6640	3.6640	18,500
Apr 03, 2019	4.3120	4.3120	3.8400	3.9360	3.9360	26,000
Apr 02, 2019	4.2800	4.3200	4.1200	4.2160	4.2160	5,800
Apr 01, 2019	4.1200	4.3120	4.1200	4.3120	4.3120	7,300
Mar 29, 2019	4.1040	4.1840	4.0000	4.0000	4.0000	8,200
Mar 28, 2019	4.2720	4.2720	4.0320	4.0320	4.0320	13,100
Mar 27, 2019	4.1280	4.2720	4.1200	4.2720	4.2720	8,300
Mar 26, 2019	4.4000	4.6640	4.0400	4.0800	4.0800	11,800
Mar 25, 2019	4.4000	4.8000	4.2480	4.3360	4.3360	9,300
Mar 22, 2019	4.5200	4.5840	4.0800	4.3760	4.3760	10,200
Mar 21, 2019	4.5600	4.8000	4.4800	4.4880	4.4880	14,900
Mar 20, 2019	4.5680	4.7520	4.5600	4.5600	4.5600	2,600
Mar 19, 2019	4.9120	5.0400	4.4800	4.7520	4.7520	18,600
Mar 18, 2019	4.8000	5.0400	4.6400	5.0400	5.0400	9,900
Mar 15, 2019	5.0240	5.0400	4.8240	4.8240	4.8240	8,800
Mar 14, 2019	5.0400	5.0560	4.8080	5.0320	5.0320	7,400
Mar 13, 2019	5.0400	5.1920	4.8000	4.9920	4.9920	18,000
Mar 12, 2019	5.2000	5.5840	4.8800	4.8800	4.8800	89,700
Mar 11, 2019	4.8000	4.8800	4.4800	4.7200	4.7200	13,200
Mar 08, 2019	4.3920	4.8000	4.3600	4.8000	4.8000	7,600
Mar 07, 2019	4.4000	4.6320	4.3200	4.4000	4.4000	7,800
Mar 06, 2019	4.6400	4.8800	4.2160	4.4960	4.4960	8,600
Mar 05, 2019	4.4800	4.6400	4.1680	4.6400	4.6400	9,200
Mar 04, 2019	4.9440	4.9600	4.0240	4.4800	4.4800	23,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...