ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Cemtrex Inc

Cemtrex Inc (CETX)

0.145
-0.004
(-2.68%)
At close: September 18 4:00PM
0.148
0.003
( 2.07% )
After Hours: 6:56PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00624.372355430180.14180.1549410.13533490580.14383179CS
4-0.0053-3.457273320290.15330.170.13533216280.14893151CS
12-0.0862-36.80614859090.23420.2520.13535338420.19261278CS
26-3.382-95.80736543913.534.66560.135313663670.35325396CS
52-4.662-96.92307692314.817.420.13537150890.52930002CS
156-1445.352-99.98976132831445.52119.250.1353755218760.83135295CS
260-1861.852-99.992051557518625132.750.135313885211894.73848213CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17266125000.1490.00600014.200.14740.1493180.1429999118659
17265261000.1429999-0.001-0.690.1480.1510.1393320555
17262669000.1440.00100010.700.14140.1480.1381348961
17261805000.1429999-0.0012-0.830.1380.1549410.137641340
17260941000.1442-0.0044-2.960.14180.1486990.1353332994
17260077000.1486-0.0004-0.270.14060.14860.136102382
17259213000.149-0.0005-0.330.1450.14940.1353155116
17256621000.1495-0.0024-1.580.1510.15409990.14410192328
17255757000.15190.0074.830.1490.1526990.1419999323485
17254893000.14490.00290012.040.14210.1460.14109711
17254029000.1419999-0.0059-3.990.150.15250.1355457759
17250573000.14790.00090.610.1470.15430.1445285012
17249709000.1470.00050.340.1450.15570.144244931
17248845000.1465-0.0059-3.870.15260.15559990.144273964
17247981000.1524-0.0081-5.050.16320.16590.1505256921
17247117000.16050.00553.550.1550.170.1503803463
17244525000.1550.00770015.230.14980.1550.1417452483
17243661000.1472999-0.0034-2.260.1520.15590.1465429696
17242797000.1507-0.0073-4.620.15330.1560.1475387713
17241933000.1580.00674.430.15130.16880.1454807882
17241069000.15130.0064.130.14540.16450.1454369995
17238477000.1453-0.0092-5.950.150.16450.14766629
17237613000.1545-0.01061-6.430.16730.16860.1525473761
17236749000.165110.001410.860.17120.1750.165678504
17235885000.16370.01087.060.15520.1774730.1545387208
17235021000.1529-0.0002-0.130.160.16250.1517383075
17232429000.1531-0.0038-2.420.1570.162990.152166550
17231565000.15690.00150.970.150.1633380.15258329
17230701000.155400.000.160.17280.1553457073
17229837000.15540.00483.190.15070.16780.1507230018
17228973000.1506-0.0121-7.440.16330.16330.1409999456005
17226381000.1627-0.0151-8.490.17199990.17890.1624803390
17225517000.1778-0.0142-7.400.19080.20.1728775399
17224653000.1920.0042.130.1890.210.1751665607
17223789000.188-0.006-3.090.19360.19750.1817487123
17222925000.194-0.009-4.430.2020.20610.191590342
17220333000.203-0.0017-0.830.20860.21470.193616743
17219469000.2047-0.0023-1.110.20930.21480.1913999660603
17218605000.207-0.008-3.720.21820.22150.2002800340
17217741000.215-0.001-0.460.21970.23370.215696151
17216877000.216-0.012-5.260.22250.2280.2049999716485
17214285000.228-0.0004-0.180.22950.23380.215549284
17213421000.2284-0.012-4.990.24030.24790.227437755
17212557000.2404-0.0046-1.880.2440.24490.2312353333
17211693000.2450.00753.160.23740.2520.2367951918
17210829000.23750.00451.930.2260.2480.2241747376
17208237000.2330.01074.810.2280.23490.2151810267
17207373000.22230.00934.370.2250.23240.21081220925
17206509000.2130.00572.750.21450.2170.2031611307
17205645000.2073-0.0087-4.030.21550.21590.2014469821
17204781000.216-0.0085-3.790.22440.22440.2108660186
17202189000.22450.01125.250.21090.2320.20531342715
17200406400.2133-0.0006-0.280.21380.2180.208536186
17199597000.2139-0.0051-2.330.21890.220.2069363205
17198733000.219-0.006-2.670.21990.220.2101400746
17196141000.22500.000.2250.2250.2250
17195277000.225-0.008-3.430.2260.23240.216871211
17194413000.2330.0031.300.23420.23820.2201906535
17193549000.230.014.550.22240.2380.2121895365
17192685000.22-0.0129-5.540.23840.23840.21151685096
17190093000.2329-0.0171-6.840.2430.24860.2251488456
17189229000.250.00562.290.2520.2520.2301973861
17187501000.2444-0.0062-2.470.2570.2770.22991434713

Your Recent History

Delayed Upgrade Clock