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
May 24, 2019	0.2500	0.2600	0.2200	0.2300	0.2300	624,400
May 23, 2019	0.2400	0.3550	0.2220	0.2450	0.2450	1,616,400
May 22, 2019	0.2650	0.2750	0.2200	0.2330	0.2330	537,400
May 21, 2019	0.2750	0.2830	0.2500	0.2600	0.2600	460,400
May 20, 2019	0.2730	0.2740	0.2520	0.2660	0.2660	99,400
May 17, 2019	0.2850	0.2900	0.2500	0.2600	0.2600	319,800
May 16, 2019	0.3050	0.3100	0.2820	0.2930	0.2930	116,300
May 15, 2019	0.3090	0.3100	0.2900	0.3050	0.3050	194,700
May 14, 2019	0.3050	0.3090	0.2900	0.3090	0.3090	127,600
May 13, 2019	0.3200	0.3200	0.2800	0.2900	0.2900	120,500
May 10, 2019	0.3130	0.3130	0.2850	0.3100	0.3100	47,600
May 09, 2019	0.3000	0.3100	0.2800	0.3030	0.3030	93,300
May 08, 2019	0.3180	0.3190	0.2900	0.3060	0.3060	166,400
May 07, 2019	0.3050	0.3220	0.2760	0.3100	0.3100	155,500
May 06, 2019	0.3200	0.3280	0.2630	0.3150	0.3150	473,000
May 03, 2019	0.3310	0.3450	0.3160	0.3180	0.3180	283,400
May 02, 2019	0.3160	0.3600	0.3120	0.3370	0.3370	1,045,100
May 01, 2019	0.3350	0.3390	0.3140	0.3200	0.3200	324,500
Apr 30, 2019	0.4000	0.4000	0.3100	0.3300	0.3300	717,400
Apr 29, 2019	0.3500	0.4000	0.3330	0.3820	0.3820	1,480,500
Apr 26, 2019	0.3560	0.3650	0.3300	0.3460	0.3460	202,100
Apr 25, 2019	0.3400	0.3700	0.3390	0.3520	0.3520	517,200
Apr 24, 2019	0.3680	0.3680	0.3370	0.3370	0.3370	246,100
Apr 23, 2019	0.3500	0.3700	0.3230	0.3680	0.3680	668,700
Apr 22, 2019	0.3900	0.3900	0.3000	0.3600	0.3600	640,400
Apr 18, 2019	0.3860	0.3990	0.3450	0.3900	0.3900	1,880,600
Apr 17, 2019	0.4600	0.4600	0.3810	0.3990	0.3990	532,400
Apr 16, 2019	0.4700	0.4950	0.4400	0.4600	0.4600	117,800
Apr 15, 2019	0.4750	0.5030	0.4700	0.4700	0.4700	145,600
Apr 12, 2019	0.4650	0.4750	0.4600	0.4750	0.4750	25,300
Apr 11, 2019	0.4700	0.4870	0.4650	0.4660	0.4660	49,700
Apr 10, 2019	0.4700	0.4890	0.4600	0.4700	0.4700	78,000
Apr 09, 2019	0.4690	0.5200	0.4500	0.4800	0.4800	376,200
Apr 08, 2019	0.4800	0.4820	0.4530	0.4600	0.4600	95,900
Apr 05, 2019	0.4600	0.4810	0.4600	0.4600	0.4600	111,500
Apr 04, 2019	0.5050	0.5200	0.4400	0.4580	0.4580	148,700
Apr 03, 2019	0.5390	0.5390	0.4800	0.4920	0.4920	208,500
Apr 02, 2019	0.5350	0.5400	0.5150	0.5270	0.5270	46,800
Apr 01, 2019	0.5150	0.5390	0.5150	0.5390	0.5390	58,800
Mar 29, 2019	0.5130	0.5230	0.5000	0.5000	0.5000	66,100
Mar 28, 2019	0.5340	0.5340	0.5040	0.5040	0.5040	105,200
Mar 27, 2019	0.5160	0.5340	0.5150	0.5340	0.5340	67,000
Mar 26, 2019	0.5500	0.5830	0.5050	0.5100	0.5100	94,900
Mar 25, 2019	0.5500	0.6000	0.5310	0.5420	0.5420	75,100
Mar 22, 2019	0.5650	0.5730	0.5100	0.5470	0.5470	82,000
Mar 21, 2019	0.5700	0.6000	0.5600	0.5610	0.5610	119,700
Mar 20, 2019	0.5710	0.5940	0.5700	0.5700	0.5700	21,200
Mar 19, 2019	0.6140	0.6300	0.5600	0.5940	0.5940	149,500
Mar 18, 2019	0.6000	0.6300	0.5800	0.6300	0.6300	79,500
Mar 15, 2019	0.6280	0.6300	0.6030	0.6030	0.6030	70,500
Mar 14, 2019	0.6300	0.6320	0.6010	0.6290	0.6290	59,600
Mar 13, 2019	0.6300	0.6490	0.6000	0.6240	0.6240	144,600
Mar 12, 2019	0.6500	0.6980	0.6100	0.6100	0.6100	717,700
Mar 11, 2019	0.6000	0.6100	0.5600	0.5900	0.5900	105,600
Mar 08, 2019	0.5490	0.6000	0.5450	0.6000	0.6000	60,800
Mar 07, 2019	0.5500	0.5790	0.5400	0.5500	0.5500	62,900
Mar 06, 2019	0.5800	0.6100	0.5270	0.5620	0.5620	68,900
Mar 05, 2019	0.5600	0.5800	0.5210	0.5800	0.5800	73,600
Mar 04, 2019	0.6180	0.6200	0.5030	0.5600	0.5600	189,400
Mar 01, 2019	0.5960	0.6150	0.5900	0.6000	0.6000	69,400
Feb 28, 2019	0.6000	0.6200	0.5810	0.5900	0.5900	156,500
Feb 27, 2019	0.6110	0.6240	0.5800	0.5980	0.5980	205,100
Feb 26, 2019	0.6460	0.6560	0.6180	0.6180	0.6180	93,800
Feb 25, 2019	0.7350	0.7400	0.6000	0.6380	0.6380	457,700
Feb 22, 2019	0.7610	0.7610	0.6800	0.7000	0.7000	157,600
Feb 21, 2019	0.7800	0.7800	0.7100	0.7300	0.7300	172,100
Feb 20, 2019	0.8600	0.8600	0.7200	0.7580	0.7580	545,500
Feb 19, 2019	0.8500	0.8700	0.8250	0.8400	0.8400	109,700
Feb 15, 2019	0.8720	0.8720	0.8430	0.8500	0.8500	149,200
Feb 14, 2019	0.9300	0.9600	0.8010	0.8300	0.8300	233,300
Feb 13, 2019	0.9300	0.9900	0.8900	0.9100	0.9100	572,400
Feb 12, 2019	0.8600	0.9300	0.8440	0.8900	0.8900	267,900
Feb 11, 2019	0.8500	0.8500	0.8130	0.8340	0.8340	107,500
Feb 08, 2019	0.8200	0.8500	0.8000	0.8100	0.8100	147,700
Feb 07, 2019	0.8500	0.9290	0.7900	0.8050	0.8050	624,700
Feb 06, 2019	0.7700	1.0100	0.7500	0.9300	0.9300	1,196,800
Feb 05, 2019	0.7700	0.7700	0.6700	0.7350	0.7350	91,900
Feb 04, 2019	0.7400	0.7700	0.7200	0.7450	0.7450	129,700
Feb 01, 2019	0.7140	0.7540	0.6900	0.7120	0.7120	76,700
Jan 31, 2019	0.7400	0.7540	0.6600	0.6870	0.6870	107,200
Jan 30, 2019	0.7600	0.7700	0.7400	0.7400	0.7400	55,600
Jan 29, 2019	0.8000	0.8000	0.7510	0.7570	0.7570	89,500
Jan 28, 2019	0.8390	0.8500	0.8300	0.8500	0.8500	65,600
Jan 25, 2019	0.7880	0.9000	0.7880	0.8400	0.8400	351,200
Jan 24, 2019	0.7620	0.7900	0.7500	0.7500	0.7500	18,800
Jan 23, 2019	0.7870	0.7900	0.7570	0.7800	0.7800	23,000
Jan 22, 2019	0.8000	0.8000	0.7500	0.7500	0.7500	42,200
Jan 18, 2019	0.8000	0.8100	0.7400	0.7990	0.7990	46,500
Jan 17, 2019	0.8000	0.8800	0.7100	0.7800	0.7800	272,600
Jan 16, 2019	0.7300	0.8200	0.7100	0.7500	0.7500	48,200
Jan 15, 2019	0.7220	0.7900	0.6920	0.7900	0.7900	42,300
Jan 14, 2019	0.8300	0.8300	0.7050	0.7220	0.7220	56,400
Jan 11, 2019	0.6780	0.7600	0.6780	0.7280	0.7280	117,700
Jan 10, 2019	0.7400	0.7400	0.6600	0.6750	0.6750	42,500
Jan 09, 2019	0.6930	0.7560	0.6520	0.7190	0.7190	38,500
Jan 08, 2019	0.7530	0.7800	0.6520	0.7100	0.7100	44,000
Jan 07, 2019	0.7200	0.8000	0.7000	0.7380	0.7380	44,600
Jan 04, 2019	0.6900	0.7670	0.6900	0.7250	0.7250	55,000
Jan 03, 2019	0.6390	0.6950	0.6220	0.6700	0.6700	3,900
Jan 02, 2019	0.6000	0.7000	0.6000	0.6400	0.6400	71,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...