Cemtrex Inc Series 1 Pfd (NQ: CETXP )

0.4886 -0.0014 (-0.29%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2022 0.5565 59 +0.03(+5.00%)
Oct 27, 2022 0.3900 0.5901 0.3900 0.5300 10,686 -0.03(-5.36%)
Oct 26, 2022 0.5800 0.5800 0.5600 0.5600 505 -0.02(-3.45%)
Oct 25, 2022 0.4900 0.6400 0.3300 0.5800 4,982 -0.07(-10.81%)
Oct 20, 2022 0.6503 1 -0.13(-16.63%)
Oct 18, 2022 0.7800 8 +0.15(+23.83%)
Oct 17, 2022 0.6300 0.6299 0.6299 0.6299 282 -0.04(-5.99%)
Oct 14, 2022 0.6700 0.6700 0.6700 0.6700 312 +0.02(+3.08%)
Oct 13, 2022 0.6500 0.6500 0.6500 0.6500 149 -0.13(-16.67%)
Oct 11, 2022 0.7800 36 +0.09(+13.04%)
Oct 07, 2022 0.6900 84 +0.00(+0.00%)
Oct 05, 2022 0.6900 24 +0.01(+1.49%)
Oct 04, 2022 0.6799 0.6799 0.6799 0.6799 211 -0.10(-12.83%)
Oct 03, 2022 0.7675 0.8058 0.7675 0.7800 1,829 -0.11(-12.36%)
Sep 28, 2022 0.8900 1 +0.13(+17.11%)
Sep 26, 2022 0.7600 50 -0.09(-10.60%)
Sep 22, 2022 0.8501 54 -0.13(-13.26%)
Sep 16, 2022 0.9800 2 +0.00(+0.00%)
Sep 15, 2022 0.9800 0.9800 0.9735 0.9800 888 +0.13(+15.29%)
Sep 14, 2022 0.8750 0.9899 0.8500 0.8500 748 -0.10(-10.20%)
Sep 13, 2022 0.9466 0.9466 0.9466 0.9466 183 -0.03(-3.41%)
Sep 12, 2022 0.8600 0.9899 0.8600 0.9800 867 +0.13(+15.28%)
Sep 09, 2022 0.7500 0.8501 0.7500 0.8501 3,314 -0.14(-14.13%)
Sep 02, 2022 0.9900 210 +0.03(+3.13%)
Sep 01, 2022 0.9000 0.9600 0.8900 0.9600 1,420 +0.05(+5.49%)
Aug 30, 2022 0.9100 13 -0.08(-8.54%)
Aug 29, 2022 0.9800 0.9950 0.9800 0.9950 1,214 -0.02(-1.49%)
Aug 25, 2022 1.010 57 +0.02(+2.34%)
Aug 24, 2022 0.9200 1.030 0.9200 0.9869 1,431 -0.04(-4.18%)
Aug 23, 2022 0.9900 1.030 0.9900 1.030 1,244 +0.04(+4.04%)
Aug 22, 2022 1.050 1.050 0.9500 0.9900 2,467 -0.16(-13.91%)
Aug 19, 2022 1.240 1.240 1.098 1.150 2,369 +0.11(+10.58%)
Aug 18, 2022 1.280 1.280 1.010 1.040 2,512 -0.01(-0.95%)
Aug 17, 2022 1.070 1.070 1.050 1.050 865 -0.15(-12.50%)
Aug 16, 2022 0.9300 1.230 0.9300 1.200 2,838 +0.05(+4.35%)
Aug 15, 2022 0.8897 1.211 0.8897 1.150 7,108 +0.11(+10.59%)
Aug 12, 2022 0.9500 1.050 0.9033 1.040 9,408 +0.09(+9.46%)
Aug 11, 2022 0.8500 0.9500 0.8500 0.9500 1,740 +0.01(+0.53%)
Aug 10, 2022 0.8597 1.020 0.8000 0.9450 3,508 -0.06(-5.50%)
Aug 09, 2022 0.8100 1.020 0.8000 1.000 5,512 +0.18(+21.95%)
Aug 08, 2022 0.8100 0.9500 0.8100 0.8200 1,351 -0.14(-14.59%)
Aug 05, 2022 0.9806 0.9900 0.7596 0.9601 7,390 -0.04(-3.99%)
Aug 04, 2022 1.050 1.050 0.9120 1.000 1,594 +0.09(+9.88%)
Aug 03, 2022 0.9700 0.9700 0.9100 0.9101 339 -0.07(-7.16%)
Aug 02, 2022 0.8200 0.9803 0.8200 0.9803 1,600 -0.00(-0.29%)
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.