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

Cemtrex Inc Series 1 Pfd (NQ: CETXP )

0.7760 UNCHANGED
Last Price Updated: 2:59 PM EST, Jan 19, 2024 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 (%)
Oct 30, 2019 0.5485 0.5485 0.5485 0 -0.02(-4.11%)
Oct 29, 2019 0.5720 0.5720 0.5720 39 +0.00(+0.00%)
Oct 28, 2019 0.5564 0.5720 0.5564 0.5720 765 +0.02(+2.83%)
Oct 25, 2019 0.5876 0.5876 0.5485 0.5562 7,274 -0.06(-9.35%)
Oct 24, 2019 0.6136 0.6136 0.6136 14 +0.00(+0.00%)
Oct 23, 2019 0.6653 0.6660 0.6136 0.6136 32,066 +0.14(+30.52%)
Oct 22, 2019 0.5171 0.5171 0.4701 0.4701 11,911 -0.04(-7.69%)
Oct 21, 2019 0.5876 0.5876 0.4701 0.5093 2,274 +0.04(+7.47%)
Oct 18, 2019 0.5406 0.5677 0.4739 0.4739 2,042 -0.07(-12.35%)
Oct 17, 2019 0.5406 0.5413 0.5406 0.5406 4,066 -0.03(-5.35%)
Oct 16, 2019 0.5328 0.5712 0.5328 0.5712 3,721 -0.01(-2.36%)
Oct 15, 2019 0.5850 0.5850 0.5850 100 +0.00(+0.00%)
Oct 14, 2019 0.5344 0.5850 0.5344 0.5850 1,411 +0.02(+4.33%)
Oct 11, 2019 0.5328 0.5607 0.5328 0.5607 7,912 +0.05(+10.09%)
Oct 10, 2019 0.6660 0.6660 0.4858 0.5093 4,404 -0.13(-19.75%)
Oct 09, 2019 0.6664 0.6664 0.6347 0.6347 827 -0.05(-7.95%)
Oct 08, 2019 0.6895 0.6895 0.6895 0.6895 1,012 +0.06(+9.55%)
Oct 07, 2019 0.5915 0.6651 0.5915 0.6294 3,743 -0.11(-15.44%)
Oct 04, 2019 0.7443 0.7443 0.7443 30 +0.00(+0.00%)
Oct 03, 2019 0.7443 0.7443 0.7443 21 +0.00(+0.00%)
Oct 02, 2019 0.7443 0.7443 0.7443 0.7443 486 -0.02(-3.06%)
Oct 01, 2019 0.7679 0.7679 0.7679 29 +0.00(+0.00%)
Sep 30, 2019 0.7679 0.7679 0.7679 8 +0.00(+0.00%)
Sep 27, 2019 0.7679 0.7679 0.7679 199 +0.04(+5.00%)
Sep 26, 2019 0.7238 0.7388 0.6375 0.7313 18,290 +0.06(+9.57%)
Sep 25, 2019 0.8581 0.8581 0.5820 0.6674 7,603 -0.06(-7.80%)
Sep 24, 2019 0.8581 0.8581 0.7239 0.7239 1,065 -0.13(-15.64%)
Sep 23, 2019 0.7835 0.9029 0.7462 0.8581 10,886 +0.00(+0.00%)
Sep 20, 2019 0.7238 0.8581 0.7052 0.8581 7,236 +0.25(+41.98%)
Sep 19, 2019 0.6044 0.6044 0.6044 0.6044 331 +0.00(+0.00%)
Sep 18, 2019 0.6660 0.6660 0.6044 0.6044 747 -0.03(-4.71%)
Sep 11, 2019 0.6343 0.6343 0.6343 0 +0.00(+0.00%)
Sep 10, 2019 0.5149 0.6343 0.5149 0.6343 3,055 +0.05(+8.07%)
Sep 09, 2019 0.5869 0.5869 0.5869 49 +0.00(+0.00%)
Sep 06, 2019 0.5869 0.5869 0.5869 0.5869 1,340 -0.00(-0.43%)
Sep 05, 2019 0.5753 0.5894 0.5753 0.5894 907 +0.02(+3.62%)
Sep 04, 2019 0.5688 0.5688 0.5688 0.5688 1,346 +0.03(+5.52%)
Sep 03, 2019 0.5391 0.5391 0.5391 0.5391 381 -0.05(-9.26%)
Aug 30, 2019 0.5941 0.5941 0.5941 144 +0.00(+0.00%)
Aug 29, 2019 0.5941 0.5941 0.5941 128 +0.00(+0.00%)
Aug 28, 2019 0.5798 0.5941 0.5798 0.5941 7,464 +0.04(+7.58%)
Aug 27, 2019 0.5522 0.5522 0.5522 68 +0.00(+0.00%)
Aug 26, 2019 0.5671 0.5671 0.5522 0.5522 3,641 -0.01(-2.63%)
Aug 23, 2019 0.5895 0.6188 0.5671 0.5671 4,288 -0.02(-3.79%)
Aug 22, 2019 0.7462 0.7462 0.5894 0.5894 8,250 -0.08(-12.23%)
Aug 21, 2019 0.5522 0.7462 0.3283 0.6716 2,698 -0.22(-25.00%)
Aug 20, 2019 0.7313 1.119 0.7090 0.8955 51,375 +0.22(+33.33%)
Aug 19, 2019 0.6119 0.6716 0.6044 0.6716 1,534 +0.07(+12.50%)
Aug 15, 2019 0.5970 0.5970 0.5970 0 +0.00(+0.00%)
Aug 14, 2019 0.6838 0.6838 0.5970 0.5970 1,630 -0.04(-6.98%)
Aug 13, 2019 0.6417 0.6417 0.6417 0.6417 134 -0.10(-14.00%)
Aug 12, 2019 0.7462 0.7462 0.7462 4 +0.00(+0.00%)
Aug 09, 2019 0.7462 0.7462 0.7462 0.7462 1,340 +0.09(+14.48%)
Aug 08, 2019 0.7462 0.7462 0.6518 0.6518 2,156 +0.17(+36.48%)
Aug 07, 2019 0.4776 0.4776 0.4776 214 +0.00(+0.00%)
Aug 06, 2019 0.5759 0.5759 0.4776 0.4776 1,877 -0.04(-8.57%)
Aug 05, 2019 0.6343 0.6343 0.5224 0.5224 3,441 -0.10(-16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.