Advertisement
Advertisement
U.S. Markets open in 3 hrs 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cemtrex, Inc. (CETXP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.84990.0000 (0.00%)
At close: 01:49PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 20212.28002.28002.10002.11002.11001,700
Dec 03, 20212.85002.85002.85002.85002.8500-
Dec 02, 20212.83002.85002.82002.85002.8500900
Dec 01, 20212.40002.85002.40002.67002.67005,000
Nov 30, 20212.37002.37002.37002.37002.3700200
Nov 29, 20212.49302.49302.49302.49302.4930100
Nov 26, 20212.10002.10002.10002.10002.1000-
Nov 24, 20212.10002.10002.10002.10002.1000-
Nov 23, 20212.15002.15002.10002.10002.10004,400
Nov 22, 20212.32802.32802.32802.32802.3280300
Nov 19, 20212.14502.14502.14502.14502.1450-
Nov 18, 20212.14502.14502.14502.14502.1450-
Nov 17, 20212.14502.14502.14502.14502.1450400
Nov 16, 20212.14502.14502.14502.14502.1450-
Nov 15, 20212.14502.14502.14502.14502.1450-
Nov 12, 20212.14502.14502.14502.14502.1450-
Nov 11, 20212.15002.15502.14002.14502.1450800
Nov 10, 20212.80003.00002.80003.00003.00003,400
Nov 09, 20212.56402.56402.56402.56402.5640-
Nov 08, 20212.56402.56402.56402.56402.5640-
Nov 05, 20212.56402.56402.56402.56402.5640300
Nov 04, 20212.19502.19502.19502.19502.1950-
Nov 03, 20212.19502.19502.19502.19502.1950-
Nov 02, 20212.15002.20002.15002.19502.19502,900
Nov 01, 20212.15002.15002.15002.15002.1500-
Oct 29, 20212.15002.15002.15002.15002.1500200
Oct 28, 20211.96001.96001.96001.96001.9600-
Oct 27, 20211.96001.96001.96001.96001.9600-
Oct 26, 20211.96001.96001.96001.96001.9600-
Oct 25, 20211.96001.96001.95801.96001.96001,100
Oct 22, 20211.87001.87001.87001.87001.8700-
Oct 21, 20211.87001.87001.87001.87001.8700-
Oct 20, 20211.87001.87001.87001.87001.8700500
Oct 19, 20211.72001.72001.72001.72001.7200-
Oct 18, 20211.72001.72001.72001.72001.7200-
Oct 15, 20211.72001.72001.72001.72001.7200-
Oct 14, 20211.77101.77101.50001.72001.72003,100
Oct 13, 20211.79001.79001.65001.65001.65001,000
Oct 12, 20211.64001.64001.64001.64001.6400-
Oct 11, 20211.44001.65001.44001.64001.64002,600
Oct 08, 20211.80001.80001.80001.80001.8000-
Oct 07, 20211.80001.80001.80001.80001.8000600
Oct 06, 20211.73001.73001.73001.73001.7300400
Oct 05, 20212.00002.15901.81001.81001.81001,800
Oct 04, 20212.02602.02601.70001.70001.7000600
Oct 01, 20212.03002.03002.00002.00002.00001,000
Sep 30, 20211.94001.94001.94001.94001.9400100
Sep 29, 20211.91001.94001.91001.94001.94001,100
Sep 28, 20212.00002.00002.00002.00002.00001,155
Sep 27, 20211.83811.83811.83811.83811.8381-
Sep 24, 20211.83811.83811.83811.83811.8381-
Sep 23, 20211.83811.83811.83811.83811.8381-
Sep 22, 20211.83811.83811.83811.83811.8381-
Sep 21, 20211.83811.83811.83811.83811.8381-
Sep 20, 20211.83811.83811.83811.83811.8381-
Sep 17, 20211.83811.83811.83811.83811.8381210
Sep 16, 20211.95241.95241.95241.95241.9524-
Sep 15, 20211.95241.95241.95241.95241.9524-
Sep 14, 20211.95241.95241.95241.95241.9524-
Sep 13, 20211.95241.95241.95241.95241.9524-
Sep 10, 20211.95241.95241.95241.95241.9524-
Sep 09, 20211.95241.95241.95241.95241.9524-
Sep 08, 20211.95241.95241.95241.95241.9524-
Sep 07, 20211.95241.95241.95241.95241.9524-
Sep 03, 20211.95241.95241.95241.95241.9524105
Sep 02, 20211.95241.95241.95241.95241.9524-
Sep 01, 20211.95241.95241.95241.95241.9524630
Aug 31, 20212.13812.14292.12382.14292.14294,830
Aug 30, 20211.90481.90481.90481.90481.9048-
Aug 27, 20211.90481.90481.90481.90481.9048-
Aug 26, 20211.90481.90481.90481.90481.9048-
Aug 25, 20211.90481.90481.90481.90481.9048-
Aug 24, 20211.90481.90481.90481.90481.9048630
Aug 23, 20212.05242.05242.05242.05242.0524-
Aug 20, 20212.05242.05242.05242.05242.0524-
Aug 19, 20212.05242.05242.05242.05242.0524210
Aug 18, 20211.91431.91431.91431.91431.9143-
Aug 17, 20211.91431.91431.91431.91431.9143630
Aug 16, 20212.09522.09522.09522.09522.0952-
Aug 13, 20212.09522.09522.09522.09522.0952105
Aug 12, 20212.11902.11902.11902.11902.1190-
Aug 11, 20212.11902.11902.11902.11902.1190-
Aug 10, 20212.11902.11902.11902.11902.1190-
Aug 09, 20212.11902.11902.11902.11902.1190-
Aug 06, 20212.11902.11902.11902.11902.1190-
Aug 05, 20212.11902.11902.11902.11902.1190525
Aug 04, 20212.00002.01432.00002.01432.0143525
Aug 03, 20212.16862.16862.00952.01242.01244,410
Aug 02, 20212.00002.00002.00002.00002.0000-
Jul 30, 20212.00002.00002.00002.00002.0000315
Jul 29, 20212.04952.04952.04952.04952.0495-
Jul 28, 20212.04952.04952.04952.04952.0495315
Jul 27, 20212.01902.01902.01902.01902.0190-
Jul 26, 20212.12382.23432.01902.01902.019010,500
Jul 23, 20211.96671.96671.96671.96671.9667105
Jul 22, 20212.00952.00951.96191.96671.96671,575
Jul 21, 20212.15142.15142.15142.15142.1514105
Jul 20, 20212.15142.15142.15142.15142.1514105
Jul 19, 20212.15142.15142.15142.15142.15142,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement