Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cemtrex Inc. - Common Stock (NQ:CETX)

1.300 -0.050 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 1.360 1.420 1.270 1.300 509,856 -0.05(-3.70%)
Jul 17, 2025 1.340 1.440 1.330 1.350 569,106 +0.02(+1.50%)
Jul 16, 2025 1.310 1.360 1.251 1.330 356,419 +0.00(+0.00%)
Jul 15, 2025 1.240 1.360 1.210 1.330 632,203 +0.10(+8.13%)
Jul 14, 2025 1.270 1.300 1.220 1.230 412,404 -0.06(-4.65%)
Jul 11, 2025 1.260 1.310 1.240 1.290 435,805 +0.01(+0.78%)
Jul 10, 2025 1.330 1.398 1.280 1.280 1,142,958 +0.00(+0.00%)
Jul 09, 2025 1.320 1.320 1.200 1.280 704,436 -0.04(-3.03%)
Jul 08, 2025 1.320 1.340 1.230 1.320 788,090 +0.02(+1.54%)
Jul 07, 2025 1.250 1.340 1.160 1.300 757,913 +0.07(+5.69%)
Jul 03, 2025 1.270 1.280 1.070 1.230 898,416 +0.01(+0.82%)
Jul 02, 2025 1.140 1.370 1.135 1.220 2,918,139 +0.08(+7.02%)
Jul 01, 2025 1.110 1.150 1.080 1.140 206,825 +0.04(+3.64%)
Jun 30, 2025 1.090 1.170 1.060 1.100 453,209 +0.03(+2.80%)
Jun 27, 2025 1.040 1.090 1.010 1.070 411,825 +0.02(+1.90%)
Jun 26, 2025 1.010 1.090 0.9702 1.050 734,251 +0.04(+3.96%)
Jun 25, 2025 1.010 1.438 1.000 1.010 9,613,442 +0.01(+1.21%)
Jun 24, 2025 1.010 1.010 0.9550 0.9979 190,672 -0.01(-1.20%)
Jun 23, 2025 1.040 1.060 1.000 1.010 164,784 -0.03(-2.88%)
Jun 20, 2025 1.020 1.050 1.005 1.040 177,785 +0.02(+1.96%)
Jun 18, 2025 1.040 1.056 1.000 1.020 174,894 -0.03(-2.86%)
Jun 17, 2025 1.020 1.090 1.020 1.050 375,120 +0.03(+2.94%)
Jun 16, 2025 1.020 1.070 1.000 1.020 323,301 -0.01(-0.97%)
Jun 13, 2025 0.9900 1.340 0.9800 1.030 3,815,890 +0.01(+0.98%)
Jun 12, 2025 1.120 1.150 0.9940 1.020 2,162,870 +0.03(+3.03%)
Jun 11, 2025 0.9565 1.020 0.9425 0.9900 224,225 +0.02(+2.11%)
Jun 10, 2025 0.9500 0.9695 0.9101 0.9695 279,650 +0.02(+1.66%)
Jun 09, 2025 0.9500 0.9924 0.9309 0.9537 265,928 +0.03(+3.66%)
Jun 06, 2025 0.9300 0.9351 0.8600 0.9200 184,434 -0.01(-1.08%)
Jun 05, 2025 0.9700 0.9977 0.9000 0.9300 262,514 -0.07(-6.67%)
Jun 04, 2025 1.030 1.040 0.9601 0.9965 200,155 -0.03(-3.25%)
Jun 03, 2025 1.040 1.050 0.9700 1.030 307,570 +0.03(+3.00%)
Jun 02, 2025 0.9400 1.060 0.9151 1.000 557,312 +0.09(+9.41%)
May 30, 2025 0.9000 1.050 0.8501 0.9140 1,307,050 +0.00(+0.11%)
May 29, 2025 0.9190 0.9206 0.8700 0.9130 663,437 +0.05(+5.42%)
May 28, 2025 0.9600 0.9600 0.8611 0.8661 2,919,864 -0.82(-48.75%)
May 27, 2025 1.750 2.840 1.630 1.690 10,721,824 +0.00(+0.30%)
May 23, 2025 1.670 1.760 1.650 1.685 76,427 -0.04(-2.32%)
May 22, 2025 1.890 1.890 1.720 1.725 82,321 -0.17(-9.21%)
May 21, 2025 2.030 2.030 1.890 1.900 66,449 -0.11(-5.47%)
May 20, 2025 2.010 2.100 1.920 2.010 137,305 -0.04(-1.95%)
May 19, 2025 2.450 2.450 2.040 2.050 276,080 -0.38(-15.64%)
May 16, 2025 1.860 2.590 1.830 2.430 832,434 +0.51(+26.56%)
May 15, 2025 2.010 2.060 1.600 1.920 2,464,869 +0.20(+11.63%)
May 14, 2025 1.790 2.000 1.640 1.720 160,697 +0.01(+0.58%)
May 13, 2025 1.510 1.890 1.500 1.710 298,974 +0.20(+13.25%)
May 12, 2025 1.680 1.680 1.500 1.510 49,811 -0.05(-3.21%)
May 09, 2025 1.560 1.589 1.510 1.560 17,561 +0.01(+0.65%)
May 08, 2025 1.550 1.600 1.469 1.550 28,617 +0.08(+5.44%)
May 07, 2025 1.590 1.702 1.450 1.470 120,591 -0.17(-10.37%)
May 06, 2025 1.430 1.640 1.430 1.640 69,415 +0.20(+13.89%)
May 05, 2025 1.470 1.490 1.370 1.440 35,263 +0.00(+0.00%)
May 02, 2025 1.380 1.480 1.350 1.440 45,633 +0.06(+4.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.