Cemtrex Inc. Common Stockのデータ

Cemtrex Inc. Common Stockの基本情報

名前 Cemtrex Inc. Common Stock
ティッカー CETX
国 United States
上場年 nan
セクター Capital Goods

Cemtrex Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.68 2.32 2.38 2.68 2357000.0 2.68
2021-02-12 2.36 2.18 2.27 2.24 778500.0 2.24
2021-02-11 2.5 2.21 2.26 2.31 1478300.0 2.31
2021-02-10 2.53 2.05 2.35 2.19 2456400.0 2.19
2021-02-09 2.41 2.15 2.24 2.3 2844700.0 2.3
2021-02-08 2.21 1.95 2.0 2.18 1798800.0 2.18
2021-02-05 1.97 1.82 1.95 1.95 954500.0 1.95
2021-02-04 2.0 1.85 1.85 1.95 1164700.0 1.95
2021-02-03 1.89 1.73 1.73 1.81 820600.0 1.81
2021-02-02 1.82 1.71 1.8 1.74 853900.0 1.74
2021-02-01 1.93 1.71 1.86 1.78 2050500.0 1.78
2021-01-29 1.84 1.68 1.74 1.76 1328100.0 1.76
2021-01-28 1.85 1.66 1.75 1.74 1246000.0 1.74
2021-01-27 1.95 1.75 1.85 1.75 1885700.0 1.75
2021-01-26 2.19 1.91 2.12 1.96 2876300.0 1.96
2021-01-25 2.33 1.9 1.95 2.11 5138600.0 2.11
2021-01-22 2.14 1.61 1.62 1.85 9114100.0 1.85
2021-01-21 1.68 1.52 1.57 1.64 1080100.0 1.64
2021-01-20 1.63 1.53 1.62 1.57 1542800.0 1.57
2021-01-19 1.67 1.58 1.6 1.63 1259900.0 1.63
2021-01-15 1.65 1.51 1.59 1.57 1420700.0 1.57
2021-01-14 1.74 1.46 1.6 1.6 2625600.0 1.6
2021-01-13 1.62 1.51 1.53 1.57 1956100.0 1.57
2021-01-12 1.53 1.44 1.5 1.51 1123200.0 1.51
2021-01-11 1.54 1.36 1.36 1.49 2429000.0 1.49
2021-01-08 1.43 1.36 1.43 1.37 1073000.0 1.37
2021-01-07 1.52 1.4 1.5 1.43 2208800.0 1.43
2021-01-06 1.67 1.34 1.36 1.58 9160500.0 1.58
2021-01-05 1.4 1.27 1.28 1.39 1808500.0 1.39
2021-01-04 1.35 1.26 1.33 1.27 854100.0 1.27
2020-12-31 1.42 1.3 1.42 1.35 869800.0 1.35
2020-12-30 1.4 1.34 1.34 1.39 720800.0 1.39
2020-12-29 1.47 1.29 1.46 1.31 1812700.0 1.31
2020-12-28 1.58 1.43 1.58 1.48 1169100.0 1.48
2020-12-24 1.67 1.48 1.64 1.57 1338200.0 1.57
2020-12-23 1.67 1.47 1.56 1.62 3757500.0 1.62
2020-12-22 1.47 1.37 1.41 1.46 2053800.0 1.46
2020-12-21 1.39 1.27 1.27 1.36 1794000.0 1.36
2020-12-18 1.35 1.25 1.28 1.29 1422100.0 1.29
2020-12-17 1.3 1.25 1.28 1.27 552300.0 1.27
2020-12-16 1.34 1.25 1.27 1.29 651900.0 1.29
2020-12-15 1.3 1.24 1.3 1.28 275000.0 1.28
2020-12-14 1.32 1.24 1.26 1.26 726400.0 1.26
2020-12-11 1.31 1.26 1.31 1.26 507700.0 1.26
2020-12-10 1.35 1.3 1.33 1.32 448000.0 1.32
2020-12-09 1.4 1.31 1.32 1.35 1158000.0 1.35
2020-12-08 1.42 1.3 1.4 1.35 2194200.0 1.35
2020-12-07 1.34 1.29 1.34 1.3 575200.0 1.3
2020-12-04 1.37 1.27 1.36 1.32 894500.0 1.32
2020-12-03 1.37 1.31 1.32 1.34 458200.0 1.34
2020-12-02 1.38 1.3 1.34 1.33 657000.0 1.33
2020-12-01 1.52 1.31 1.51 1.35 2416700.0 1.35
2020-11-30 1.48 1.24 1.32 1.46 3076500.0 1.46
2020-11-27 1.3 1.25 1.29 1.29 493100.0 1.29
2020-11-25 1.3 1.23 1.27 1.26 802100.0 1.26
2020-11-24 1.47 1.25 1.44 1.31 2335400.0 1.31
2020-11-23 1.38 1.23 1.28 1.38 2745500.0 1.38
2020-11-20 1.25 1.17 1.18 1.23 946200.0 1.23
2020-11-19 1.21 1.14 1.18 1.18 393600.0 1.18
2020-11-18 1.24 1.15 1.19 1.15 1311600.0 1.15
2020-11-17 1.22 1.1 1.11 1.18 1173300.0 1.18
2020-11-16 1.15 1.1 1.1 1.13 672100.0 1.13
2020-11-13 1.13 1.08 1.11 1.12 540000.0 1.12
2020-11-12 1.18 1.08 1.17 1.09 925900.0 1.09
2020-11-11 1.18 1.04 1.07 1.15 2003500.0 1.15
2020-11-10 1.07 1.03 1.04 1.07 567300.0 1.07
2020-11-09 1.09 1.04 1.07 1.05 1093300.0 1.05
2020-11-06 1.12 1.02 1.07 1.09 1635300.0 1.09
2020-11-05 1.08 1.03 1.06 1.05 1343000.0 1.05
2020-11-04 1.1 1.02 1.09 1.06 1815100.0 1.06
2020-11-03 1.19 1.09 1.19 1.12 1808000.0 1.12
2020-11-02 1.24 1.07 1.08 1.18 3152300.0 1.18
2020-10-30 1.11 1.05 1.09 1.07 748300.0 1.07
2020-10-29 1.15 1.05 1.12 1.09 1827600.0 1.09
2020-10-28 1.15 1.03 1.07 1.11 2991400.0 1.11
2020-10-27 1.13 1.0 1.02 1.09 1996400.0 1.09
2020-10-26 1.08 1.01 1.06 1.03 1021800.0 1.03
2020-10-23 1.07 1.04 1.07 1.06 430000.0 1.06
2020-10-22 1.07 1.03 1.06 1.05 367800.0 1.05
2020-10-21 1.09 1.05 1.07 1.06 253500.0 1.06
2020-10-20 1.11 1.04 1.1 1.09 458000.0 1.09
2020-10-19 1.14 1.07 1.13 1.1 685000.0 1.1
2020-10-16 1.25 1.04 1.04 1.11 4045000.0 1.11
2020-10-15 1.05 1.01 1.02 1.04 331700.0 1.04
2020-10-14 1.09 1.02 1.06 1.04 474000.0 1.04
2020-10-13 1.1 1.05 1.07 1.06 272500.0 1.06
2020-10-12 1.11 1.06 1.07 1.09 521300.0 1.09
2020-10-09 1.13 1.06 1.08 1.07 648300.0 1.07
2020-10-08 1.14 1.05 1.13 1.1 1495100.0 1.1
2020-10-07 1.08 1.04 1.07 1.05 965100.0 1.05
2020-10-06 1.2 1.01 1.17 1.05 1953900.0 1.05
2020-10-05 1.19 1.06 1.08 1.15 1746900.0 1.15
2020-10-02 1.15 0.98 0.99 1.1 1587900.0 1.1
2020-10-01 1.11 1.02 1.11 1.05 600700.0 1.05
2020-09-30 1.16 1.04 1.06 1.11 1696600.0 1.11
2020-09-29 1.09 1.02 1.02 1.06 855400.0 1.06
2020-09-28 1.05 0.98 1.0 1.04 1538000.0 1.04
2020-09-25 1.01 0.96 0.99 0.97 860000.0 0.97
2020-09-24 1.08 0.95 1.0 1.02 1847300.0 1.02
2020-09-23 1.12 0.94 0.99 1.11 2358600.0 1.11
2020-09-22 1.01 0.95 1.01 0.98 738300.0 0.98
2020-09-21 1.06 1.0 1.03 1.02 555800.0 1.02
2020-09-18 1.08 1.0 1.07 1.03 977200.0 1.03
2020-09-17 1.09 1.03 1.05 1.08 484500.0 1.08
2020-09-16 1.1 1.05 1.09 1.08 451900.0 1.08
2020-09-15 1.11 1.08 1.09 1.11 301600.0 1.11
2020-09-14 1.12 1.08 1.12 1.11 540900.0 1.11
2020-09-11 1.14 1.1 1.13 1.13 533100.0 1.13
2020-09-10 1.28 1.13 1.21 1.16 3020200.0 1.16
2020-09-09 1.18 1.1 1.11 1.13 660000.0 1.13
2020-09-08 1.18 1.11 1.18 1.12 1104000.0 1.12
2020-09-04 1.24 1.1 1.15 1.19 1478500.0 1.19
2020-09-03 1.24 1.15 1.2 1.18 426400.0 1.18
2020-09-02 1.27 1.19 1.26 1.21 564100.0 1.21
2020-09-01 1.33 1.27 1.31 1.29 517000.0 1.29
2020-08-31 1.34 1.23 1.28 1.33 1764400.0 1.33
2020-08-28 1.27 1.2 1.27 1.25 537900.0 1.25
2020-08-27 1.31 1.19 1.3 1.29 1508700.0 1.29
2020-08-26 1.26 1.12 1.2 1.23 4513700.0 1.23
2020-08-25 1.23 1.18 1.23 1.2 367500.0 1.2
2020-08-24 1.32 1.17 1.31 1.22 1213800.0 1.22
2020-08-21 1.36 1.31 1.33 1.32 514100.0 1.32
2020-08-20 1.39 1.31 1.37 1.39 702900.0 1.39
2020-08-19 1.44 1.36 1.44 1.38 721600.0 1.38
2020-08-18 1.54 1.38 1.43 1.44 3491200.0 1.44
2020-08-17 1.62 1.32 1.35 1.47 6287100.0 1.47
2020-08-14 1.37 1.3 1.35 1.35 676200.0 1.35
2020-08-13 1.4 1.36 1.38 1.39 523000.0 1.39
2020-08-12 1.42 1.35 1.39 1.4 632200.0 1.4
2020-08-11 1.46 1.35 1.44 1.39 467400.0 1.39
2020-08-10 1.49 1.4 1.4 1.45 971500.0 1.45
2020-08-07 1.45 1.4 1.43 1.42 778800.0 1.42
2020-08-06 1.55 1.45 1.53 1.48 717700.0 1.48
2020-08-05 1.65 1.4 1.44 1.57 4868800.0 1.57
2020-08-04 1.43 1.38 1.41 1.41 428700.0 1.41
2020-08-03 1.41 1.36 1.37 1.4 399300.0 1.4
2020-07-31 1.45 1.35 1.38 1.37 891900.0 1.37
2020-07-30 1.43 1.32 1.38 1.41 748400.0 1.41
2020-07-29 1.51 1.36 1.48 1.4 887900.0 1.4
2020-07-28 1.55 1.47 1.53 1.48 616000.0 1.48
2020-07-27 1.57 1.44 1.48 1.52 1455300.0 1.52
2020-07-24 1.58 1.46 1.55 1.47 1198700.0 1.47
2020-07-23 1.55 1.44 1.45 1.52 1843300.0 1.52
2020-07-22 1.51 1.44 1.45 1.46 972400.0 1.46
2020-07-21 1.59 1.48 1.59 1.51 1549100.0 1.51
2020-07-20 1.69 1.6 1.64 1.66 1009700.0 1.66
2020-07-17 1.75 1.56 1.71 1.67 1275700.0 1.67
2020-07-16 1.78 1.65 1.65 1.69 1400300.0 1.69
2020-07-15 1.8 1.6 1.78 1.66 1535500.0 1.66
2020-07-14 1.77 1.63 1.66 1.75 1808900.0 1.75
2020-07-13 1.95 1.56 1.72 1.63 8308800.0 1.63
2020-07-10 1.52 1.42 1.5 1.43 3064500.0 1.43
2020-07-09 1.63 1.34 1.37 1.53 4063400.0 1.53
2020-07-08 1.42 1.34 1.37 1.38 890000.0 1.38
2020-07-07 1.47 1.34 1.46 1.39 945200.0 1.39
2020-07-06 1.59 1.42 1.54 1.46 1324600.0 1.46
2020-07-02 1.61 1.52 1.58 1.54 1139300.0 1.54
2020-07-01 1.65 1.56 1.63 1.59 1127200.0 1.59
2020-06-30 1.68 1.61 1.65 1.64 574500.0 1.64
2020-06-29 1.74 1.61 1.66 1.68 754600.0 1.68
2020-06-26 1.78 1.61 1.74 1.68 1291300.0 1.68
2020-06-25 1.9 1.6 1.62 1.77 2429200.0 1.77
2020-06-24 1.69 1.53 1.62 1.6 1598800.0 1.6
2020-06-23 1.78 1.61 1.78 1.65 1927500.0 1.65
2020-06-22 1.81 1.68 1.8 1.74 1395800.0 1.74
2020-06-19 1.98 1.77 1.94 1.84 2497300.0 1.84
2020-06-18 2.03 1.92 2.0 2.0 1554200.0 2.0
2020-06-17 2.18 2.06 2.17 2.1 1581400.0 2.1
2020-06-16 2.3 2.08 2.26 2.18 1987500.0 2.18
2020-06-15 2.25 1.97 2.19 2.21 1981900.0 2.21
2020-06-12 2.3 2.03 2.23 2.26 2530800.0 2.26
2020-06-11 2.24 1.99 2.03 2.02 3446300.0 2.02
2020-06-10 2.75 2.21 2.7 2.3 11676700.0 2.3
2020-06-09 3.75 2.15 2.2 3.11 39291700.0 3.11
2020-06-08 2.16 1.97 2.04 2.03 3102900.0 2.03
2020-06-05 2.25 1.9 2.2 2.1 6223500.0 2.1
2020-06-04 2.35 1.78 1.9 2.15 12775900.0 2.15
2020-06-03 1.96 1.69 1.96 1.78 8363300.0 1.78
2020-06-02 1.99 1.58 1.92 1.8 21249900.0 1.8
2020-06-01 3.18 2.08 2.51 2.58 198727100.0 2.58
2020-05-29 0.95 0.86 0.95 0.95 719700.0 0.95
2020-05-28 0.95 0.87 0.89 0.93 1334300.0 0.93
2020-05-27 0.88 0.8 0.84 0.87 592800.0 0.87
2020-05-26 0.85 0.81 0.81 0.84 474500.0 0.84
2020-05-22 0.82 0.79 0.81 0.8 207900.0 0.8
2020-05-21 0.81 0.78 0.81 0.81 286200.0 0.81
2020-05-20 0.8 0.78 0.8 0.8 537400.0 0.8
2020-05-19 0.84 0.77 0.84 0.81 719500.0 0.81
2020-05-18 0.89 0.82 0.85 0.83 1137500.0 0.83
2020-05-15 0.88 0.81 0.85 0.82 612000.0 0.82
2020-05-14 0.88 0.79 0.85 0.85 1392500.0 0.85
2020-05-13 1.17 0.79 1.05 0.87 9348400.0 0.87
2020-05-12 0.82 0.78 0.8 0.81 387800.0 0.81
2020-05-11 0.83 0.76 0.82 0.8 709900.0 0.8
2020-05-08 0.83 0.76 0.8 0.81 245800.0 0.81
2020-05-07 0.84 0.77 0.84 0.8 492000.0 0.8
2020-05-06 0.92 0.79 0.88 0.82 1285300.0 0.82
2020-05-05 0.99 0.81 0.88 0.93 2107100.0 0.93
2020-05-04 0.87 0.8 0.85 0.85 623300.0 0.85
2020-05-01 0.84 0.77 0.83 0.82 412200.0 0.82
2020-04-30 0.86 0.77 0.85 0.85 672500.0 0.85
2020-04-29 0.89 0.78 0.82 0.85 855700.0 0.85
2020-04-28 0.83 0.76 0.81 0.8 181000.0 0.8
2020-04-27 0.85 0.74 0.76 0.81 653400.0 0.81
2020-04-24 0.77 0.73 0.75 0.76 131500.0 0.76
2020-04-23 0.78 0.74 0.75 0.77 103500.0 0.77
2020-04-22 0.83 0.75 0.78 0.77 267600.0 0.77
2020-04-21 0.78 0.7 0.78 0.77 448200.0 0.77
2020-04-20 0.8 0.75 0.8 0.77 234200.0 0.77
2020-04-17 0.86 0.77 0.82 0.81 278200.0 0.81
2020-04-16 0.93 0.8 0.9 0.81 762500.0 0.81
2020-04-15 0.97 0.81 0.86 0.87 739600.0 0.87
2020-04-14 0.95 0.79 0.8 0.86 894400.0 0.86
2020-04-13 0.77 0.72 0.76 0.77 75800.0 0.77
2020-04-09 0.82 0.72 0.75 0.76 427500.0 0.76
2020-04-08 0.8 0.71 0.76 0.76 353300.0 0.76
2020-04-07 0.79 0.67 0.72 0.77 759600.0 0.77
2020-04-06 0.73 0.64 0.67 0.7 381600.0 0.7
2020-04-03 0.73 0.65 0.66 0.67 160900.0 0.67
2020-04-02 0.7 0.65 0.7 0.67 194200.0 0.67
2020-04-01 0.77 0.66 0.69 0.71 464100.0 0.71
2020-03-31 0.71 0.68 0.68 0.69 210600.0 0.69
2020-03-30 0.75 0.67 0.74 0.69 197500.0 0.69
2020-03-27 0.82 0.7 0.77 0.75 186700.0 0.75
2020-03-26 0.8 0.7 0.75 0.76 180800.0 0.76
2020-03-25 0.83 0.67 0.69 0.74 594200.0 0.74
2020-03-24 0.73 0.65 0.71 0.68 197300.0 0.68
2020-03-23 0.79 0.65 0.72 0.68 192600.0 0.68
2020-03-20 0.8 0.7 0.77 0.72 246700.0 0.72
2020-03-19 0.77 0.63 0.65 0.75 243500.0 0.75
2020-03-18 0.74 0.65 0.71 0.66 392000.0 0.66
2020-03-17 0.91 0.66 0.87 0.72 980000.0 0.72
2020-03-16 0.79 0.6 0.6 0.66 346900.0 0.66
2020-03-13 0.8 0.62 0.8 0.67 435000.0 0.67
2020-03-12 0.8 0.6 0.79 0.75 707100.0 0.75
2020-03-11 1.0 0.89 1.0 0.9 313700.0 0.9
2020-03-10 1.14 0.91 1.1 0.96 515500.0 0.96
2020-03-09 1.21 0.99 1.15 0.99 621800.0 0.99
2020-03-06 1.25 1.16 1.21 1.17 454100.0 1.17
2020-03-05 1.29 1.22 1.27 1.25 340700.0 1.25
2020-03-04 1.32 1.26 1.3 1.3 427800.0 1.3
2020-03-03 1.34 1.28 1.3 1.32 463200.0 1.32
2020-03-02 1.45 1.3 1.38 1.34 357500.0 1.34
2020-02-28 1.43 1.25 1.35 1.42 564700.0 1.42
2020-02-27 1.48 1.35 1.47 1.37 675900.0 1.37
2020-02-26 1.85 1.47 1.51 1.54 1346600.0 1.54
2020-02-25 1.64 1.44 1.57 1.6 1674000.0 1.6
2020-02-24 2.05 1.55 1.8 1.63 11019500.0 1.63
2020-02-21 1.46 1.35 1.43 1.39 1994600.0 1.39
2020-02-20 1.67 1.42 1.62 1.45 1288800.0 1.45
2020-02-19 1.92 1.56 1.88 1.74 4973500.0 1.74
2020-02-18 1.65 1.4 1.65 1.54 1684900.0 1.54