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 27, 2023 0.9900 139 +0.15(+17.86%)
Oct 26, 2023 0.8500 0.8500 0.8400 0.8400 1,581 -0.06(-6.67%)
Oct 25, 2023 0.8370 0.9481 0.8301 0.9000 5,521 +0.00(+0.00%)
Oct 24, 2023 0.9000 0.9000 0.9000 0.9000 259 -0.10(-9.91%)
Oct 23, 2023 0.9900 0.9990 0.9790 0.9990 4,109 -0.07(-6.63%)
Oct 19, 2023 1.070 1 -0.02(-1.84%)
Oct 18, 2023 0.9750 1.090 0.9750 1.090 558 +0.09(+9.00%)
Oct 17, 2023 1.070 1.070 1.000 1.000 30,095 -0.01(-0.99%)
Oct 16, 2023 0.8200 1.010 0.8200 1.010 1,030 +0.00(+0.00%)
Oct 13, 2023 1.100 1.100 0.9500 1.010 2,938 +0.01(+1.00%)
Oct 12, 2023 1.010 1.090 1.000 1.000 4,266 -0.01(-0.67%)
Oct 11, 2023 0.9500 1.020 0.9500 1.007 30,652 +0.06(+6.60%)
Oct 10, 2023 0.8500 0.9899 0.8000 0.9444 2,529 +0.00(+0.47%)
Oct 09, 2023 0.9400 0.9400 0.9400 0.9400 366 -0.06(-6.00%)
Oct 06, 2023 1.000 1.000 1.000 1.000 102 -0.02(-1.96%)
Oct 05, 2023 1.020 1.020 1.020 1.020 400 +0.04(+4.09%)
Oct 04, 2023 0.8500 0.9799 0.8400 0.9799 2,109 +0.07(+7.68%)
Oct 03, 2023 0.8663 0.9100 0.7870 0.9100 2,212 -0.04(-4.46%)
Oct 02, 2023 0.9525 0.9525 0.9525 0.9525 100 -0.03(-2.81%)
Sep 29, 2023 0.9800 0.9800 0.9600 0.9800 810 +0.06(+7.09%)
Sep 28, 2023 0.8190 0.9151 0.7790 0.9151 1,883 -0.04(-4.68%)
Sep 26, 2023 0.9600 0 +0.07(+8.35%)
Sep 25, 2023 1.000 0.8860 0.8860 0.8860 1,381 -0.10(-10.32%)
Sep 22, 2023 0.8901 1.000 0.8900 0.9880 4,068 +0.05(+5.59%)
Sep 21, 2023 1.050 1.050 0.8900 0.9357 5,789 -0.13(-12.55%)
Sep 20, 2023 1.070 1.130 1.000 1.070 4,728 +0.06(+5.94%)
Sep 19, 2023 0.9900 1.020 0.9300 1.010 16,360 +0.02(+2.02%)
Sep 18, 2023 0.9600 0.9900 0.9500 0.9900 2,806 -0.04(-3.88%)
Sep 14, 2023 1.030 201 +0.02(+1.98%)
Sep 13, 2023 0.9900 1.030 0.9900 1.010 3,739 +0.02(+2.23%)
Sep 12, 2023 1.010 1.010 0.9500 0.9880 6,770 -0.04(-4.08%)
Sep 11, 2023 1.000 1.050 0.9500 1.030 25,473 +0.03(+3.00%)
Sep 08, 2023 1.000 1.050 0.9992 1.000 23,972 +0.00(+0.00%)
Sep 07, 2023 1.090 1.090 0.9700 1.000 3,369 -0.05(-4.76%)
Sep 06, 2023 1.040 1.060 1.020 1.050 23,215 +0.07(+7.12%)
Sep 05, 2023 1.000 1.040 0.9700 0.9802 17,762 -0.11(-10.07%)
Sep 01, 2023 1.110 1.220 0.9700 1.090 8,029 +0.00(+0.00%)
Aug 31, 2023 1.100 1.100 0.9600 1.090 14,433 +0.09(+9.03%)
Aug 30, 2023 0.8900 1.260 0.8600 0.9997 130,938 +0.32(+47.01%)
Aug 29, 2023 0.7997 0.7997 0.6800 0.6800 5,388 -0.18(-20.60%)
Aug 28, 2023 0.7199 0.8564 0.6485 0.8564 1,486 -0.02(-2.68%)
Aug 25, 2023 0.9100 0.9100 0.7100 0.8800 10,186 -0.04(-3.84%)
Aug 24, 2023 0.8733 1.100 0.8001 0.9151 49,029 -0.00(-0.48%)
Aug 23, 2023 0.8000 0.9900 0.7800 0.9195 35,639 +0.15(+19.42%)
Aug 22, 2023 0.6800 0.7850 0.6800 0.7700 4,321 +0.08(+11.59%)
Aug 21, 2023 0.6600 0.6900 0.6600 0.6900 782 +0.02(+3.49%)
Aug 18, 2023 0.5999 0.6700 0.5800 0.6667 2,243 -0.00(-0.49%)
Aug 17, 2023 0.6000 0.6700 0.6000 0.6700 1,181 +0.00(+0.00%)
Aug 16, 2023 0.6700 0.6700 0.6700 0.6700 594 +0.01(+1.52%)
Aug 15, 2023 0.6300 0.6699 0.6200 0.6600 2,450 -0.04(-5.70%)
Aug 10, 2023 0.6999 1 -0.08(-10.26%)
Aug 09, 2023 0.7489 0.7799 0.7489 0.7799 1,685 -0.01(-0.65%)
Aug 08, 2023 0.7650 0.7850 0.7650 0.7850 1,625 +0.00(+0.01%)
Aug 04, 2023 0.7849 73 +0.07(+9.78%)
Aug 03, 2023 0.7850 0.7850 0.6299 0.7150 2,630 -0.08(-10.61%)
Aug 02, 2023 0.7200 0.8484 0.5700 0.7999 10,877 -0.01(-1.25%)
Aug 01, 2023 0.7650 0.8394 0.7650 0.8100 650 -0.03(-3.56%)
Jul 31, 2023 0.8400 0.8500 0.6775 0.8399 7,387 -0.01(-0.64%)
Jul 28, 2023 0.8200 0.9400 0.7900 0.8453 7,937 +0.05(+5.66%)
Jul 27, 2023 0.8133 0.8133 0.7967 0.8000 562 -0.00(-0.52%)
Jul 26, 2023 0.8200 0.8200 0.6800 0.8042 13,347 +0.01(+1.81%)
Jul 25, 2023 0.8400 0.8400 0.7000 0.7899 12,504 -0.06(-7.07%)
Jul 24, 2023 0.7600 0.8500 0.7000 0.8500 5,832 +0.07(+8.97%)
Jul 21, 2023 0.8599 0.8600 0.7799 0.7800 2,607 -0.05(-6.40%)
Jul 20, 2023 0.8800 0.8800 0.8000 0.8333 10,573 -0.07(-7.41%)
Jul 18, 2023 0.9000 482 -0.06(-6.54%)
Jul 17, 2023 0.8999 0.9800 0.8999 0.9630 1,107 +0.03(+2.99%)
Jul 14, 2023 0.8903 0.9350 0.8903 0.9350 875 -0.00(-0.53%)
Jul 13, 2023 0.9400 0.9400 0.9400 0.9400 244 -0.04(-3.68%)
Jul 12, 2023 0.8313 1.000 0.8313 0.9759 11,945 -0.02(-2.41%)
Jul 11, 2023 1.000 1.000 0.9003 1.000 643 +0.02(+2.52%)
Jul 10, 2023 0.9785 0.9785 0.9100 0.9754 1,432 -0.00(-0.32%)
Jul 07, 2023 0.9888 0.9980 0.9589 0.9785 1,029 +0.05(+5.89%)
Jul 06, 2023 0.8310 0.9433 0.6500 0.9241 6,116 -0.06(-6.40%)
Jul 05, 2023 0.9900 0.9900 0.9873 0.9873 632 -0.00(-0.27%)
Jul 03, 2023 0.9300 0.9917 0.9300 0.9900 600 +0.06(+6.45%)
Jun 30, 2023 0.9100 0.9700 0.9100 0.9300 1,538 +0.01(+0.54%)
Jun 29, 2023 0.9316 0.9400 0.8733 0.9250 1,520 -0.01(-1.06%)
Jun 28, 2023 0.8170 0.9349 0.8170 0.9349 876 -0.02(-1.59%)
Jun 27, 2023 1.040 1.040 0.9100 0.9500 1,183 -0.04(-3.99%)
Jun 26, 2023 0.8200 0.9895 0.8201 0.9895 2,246 +0.05(+5.27%)
Jun 23, 2023 0.8150 0.9400 0.8150 0.9400 1,298 -0.06(-6.00%)
Jun 22, 2023 1.000 1.000 0.9700 1.000 1,212 +0.03(+3.09%)
Jun 21, 2023 0.9000 0.9700 0.8600 0.9700 3,093 +0.13(+15.48%)
Jun 20, 2023 0.8211 0.9999 0.8211 0.8400 3,867 -0.12(-12.48%)
Jun 16, 2023 0.8301 1.000 0.8301 0.9598 3,823 +0.07(+7.84%)
Jun 15, 2023 0.9000 1.010 0.8675 0.8900 52,327 +0.20(+28.99%)
May 08, 2023 0.6000 0.7200 0.6000 0.6900 3,258 +0.09(+15.00%)
May 05, 2023 0.6200 0.7074 0.5500 0.6000 8,728 -0.02(-3.23%)
May 04, 2023 0.6000 0.6400 0.5399 0.6200 20,883 +0.07(+12.73%)
May 03, 2023 0.5120 0.6000 0.5120 0.5500 3,082 -0.03(-5.95%)
May 02, 2023 0.5400 0.5849 0.5400 0.5848 3,117 +0.03(+6.33%)
May 01, 2023 0.4650 0.5500 0.4650 0.5500 2,939 +0.05(+10.00%)
Apr 28, 2023 0.5325 0.5325 0.5000 0.5000 530 +0.01(+2.52%)
Apr 27, 2023 0.4811 0.5500 0.4621 0.4877 3,232 -0.02(-3.60%)
Apr 26, 2023 0.4866 0.5099 0.4866 0.5059 2,909 +0.05(+10.80%)
Apr 25, 2023 0.4620 0.4944 0.3900 0.4566 12,240 -0.06(-11.85%)
Apr 20, 2023 0.5180 10 -0.01(-1.50%)
Apr 19, 2023 0.4500 0.5296 0.4500 0.5259 3,393 +0.05(+9.56%)
Apr 18, 2023 0.4800 0.4800 0.4800 0.4800 269 -0.00(-0.62%)
Apr 17, 2023 0.4727 0.4830 0.4623 0.4830 1,693 +0.01(+3.16%)
Apr 14, 2023 0.4410 0.4682 0.3127 0.4682 8,535 +0.00(+0.69%)
Apr 13, 2023 0.4502 0.4650 0.4500 0.4650 2,571 -0.06(-11.43%)
Apr 12, 2023 0.4500 0.5389 0.4500 0.5250 6,387 +0.07(+14.13%)
Apr 11, 2023 0.4750 0.5050 0.4364 0.4600 7,547 -0.05(-9.79%)
Apr 10, 2023 0.4741 0.5099 0.4740 0.5099 1,018 -0.02(-2.88%)
Apr 05, 2023 0.5250 19 -0.02(-2.78%)
Apr 04, 2023 0.5098 0.5400 0.4609 0.5400 740 +0.00(+0.37%)
Apr 03, 2023 0.5358 0.5380 0.4601 0.5380 8,825 +0.00(+0.39%)
Mar 31, 2023 0.5500 0.5500 0.4950 0.5359 984 -0.01(-2.56%)
Mar 30, 2023 0.4501 0.5800 0.4501 0.5500 6,423 +0.12(+27.48%)
Mar 29, 2023 0.5048 0.5524 0.4314 0.4314 5,463 +0.00(+0.67%)
Mar 28, 2023 0.3810 0.5333 0.3810 0.4286 4,077 +0.00(+0.22%)
Mar 27, 2023 0.5501 0.5501 0.4095 0.4276 6,308 -0.05(-10.18%)
Mar 24, 2023 0.4286 0.4800 0.4286 0.4761 11,578 +0.08(+19.02%)
Mar 23, 2023 0.4190 0.4476 0.3810 0.4000 32,315 +0.05(+13.51%)
Mar 22, 2023 0.3619 0.3619 0.3524 0.3524 1,062 -0.03(-7.50%)
Mar 21, 2023 0.4190 0.4476 0.3810 0.3810 6,681 +0.02(+5.82%)
Mar 20, 2023 0.3619 0.3754 0.3190 0.3600 12,147 -0.00(-0.53%)
Mar 17, 2023 0.3619 0.3810 0.3619 0.3619 8,974 +0.00(+0.00%)
Mar 16, 2023 0.3048 0.4456 0.2905 0.3619 46,227 -0.02(-4.98%)
Mar 15, 2023 0.4139 0.4139 0.2891 0.3809 194,996 +0.05(+15.24%)
Mar 14, 2023 0.3524 0.4266 0.3276 0.3305 103,603 -0.00(-0.86%)
Mar 13, 2023 0.5035 0.5035 0.2476 0.3333 79,753 -0.13(-27.28%)
Mar 10, 2023 0.5830 0.6382 0.4381 0.4584 71,704 -0.13(-22.58%)
Mar 09, 2023 0.8000 0.8094 0.5725 0.5921 25,760 -0.09(-13.65%)
Mar 08, 2023 0.7781 0.9048 0.6243 0.6857 39,208 -0.16(-19.01%)
Mar 07, 2023 0.8096 0.8561 0.8095 0.8467 7,584 -0.04(-4.41%)
Mar 06, 2023 0.6667 0.8857 0.6667 0.8857 4,907 +0.19(+27.05%)
Mar 03, 2023 0.7190 0.7190 0.6248 0.6971 4,254 +0.04(+5.63%)
Mar 02, 2023 0.6476 0.6637 0.4667 0.6600 13,950 -0.09(-12.16%)
Mar 01, 2023 0.6762 0.7513 0.6762 0.7513 1,680 +0.13(+20.76%)
Feb 28, 2023 0.5714 0.6619 0.5714 0.6222 2,482 +0.09(+16.02%)
Feb 27, 2023 0.5238 0.5514 0.5202 0.5363 11,311 +0.01(+2.38%)
Feb 24, 2023 0.5238 0.5238 0.5238 0.5238 325 -0.04(-6.78%)
Feb 23, 2023 0.5714 0.6708 0.4290 0.5619 17,451 +0.01(+1.72%)
Feb 22, 2023 0.5525 0.6066 0.5524 0.5524 11,652 +0.02(+3.57%)
Feb 21, 2023 0.6476 0.6572 0.5333 0.5333 3,399 -0.11(-16.85%)
Feb 17, 2023 0.6571 0.7064 0.6413 0.6414 11,218 -0.08(-11.68%)
Feb 16, 2023 0.7405 0.7405 0.6525 0.7263 1,501 +0.02(+3.05%)
Feb 15, 2023 0.7524 0.7524 0.6413 0.7048 14,432 -0.06(-7.63%)
Feb 14, 2023 0.8190 0.9333 0.7333 0.7630 46,225 -0.09(-10.99%)
Feb 13, 2023 0.9810 1.010 0.8096 0.8571 28,476 -0.10(-10.01%)
Feb 10, 2023 0.7239 1.038 0.7239 0.9525 44,705 +0.11(+12.43%)
Feb 09, 2023 0.7620 0.9048 0.7619 0.8471 26,719 -0.00(-0.04%)
Feb 08, 2023 0.8571 0.8572 0.8381 0.8475 2,381 -0.06(-6.88%)
Feb 07, 2023 0.8762 0.9524 0.8762 0.9101 4,880 -0.03(-3.47%)
Feb 06, 2023 0.8514 0.9523 0.6953 0.9429 28,544 +0.06(+6.46%)
Feb 03, 2023 0.9333 0.9429 0.8095 0.8856 22,671 -0.00(-0.55%)
Feb 02, 2023 0.9429 0.9904 0.7619 0.8905 37,867 -0.11(-10.95%)
Feb 01, 2023 0.7094 1.143 0.6857 1.000 110,521 +0.37(+58.30%)
Jan 31, 2023 0.5905 0.7618 0.4762 0.6317 37,275 -0.13(-17.09%)
Jan 30, 2023 0.6229 0.7619 0.5809 0.7619 24,553 +0.13(+21.21%)
Jan 27, 2023 0.7143 0.7618 0.5905 0.6286 54,522 +0.03(+5.60%)
Jan 26, 2023 0.4857 0.6952 0.4429 0.5952 91,772 +0.09(+17.92%)
Jan 25, 2023 0.4095 0.9143 0.3650 0.5048 761,176 +0.16(+45.60%)
Jan 20, 2023 0.3467 0 +0.02(+6.43%)
Jan 19, 2023 0.3448 0.3448 0.3257 0.3257 1,809 -0.02(-5.52%)
Jan 18, 2023 0.3429 0.3762 0.3429 0.3448 5,484 +0.00(+0.56%)
Jan 17, 2023 0.3985 0.4076 0.3429 0.3429 7,320 -0.02(-6.23%)
Jan 13, 2023 0.3333 0.3981 0.3333 0.3656 3,265 -0.05(-12.73%)
Jan 12, 2023 0.3619 0.4190 0.3143 0.4190 3,699 +0.03(+8.78%)
Jan 11, 2023 0.3905 0.4200 0.3048 0.3851 46,473 +0.05(+13.44%)
Jan 10, 2023 0.3800 0.3800 0.3106 0.3395 3,199 -0.02(-6.18%)
Jan 09, 2023 0.3143 0.3905 0.2952 0.3619 6,876 +0.08(+26.67%)
Jan 06, 2023 0.2476 0.2952 0.2476 0.2857 1,303 -0.03(-9.09%)
Jan 05, 2023 0.2915 0.3511 0.2914 0.3143 14,915 -0.03(-7.77%)
Jan 04, 2023 0.3905 0.3905 0.2190 0.3408 36,964 -0.07(-16.54%)
Jan 03, 2023 0.3385 0.4083 0.3207 0.4083 2,884 +0.09(+26.65%)
Dec 30, 2022 0.4100 0.4100 0.2857 0.3224 54,639 -0.07(-17.44%)
Dec 29, 2022 0.3333 0.5214 0.3333 0.3905 118,009 -0.05(-12.09%)
Dec 28, 2022 0.3714 0.4442 0.3333 0.4442 7,000 +0.03(+6.19%)
Dec 27, 2022 0.5365 0.5365 0.3333 0.4183 49,765 -0.21(-33.58%)
Dec 23, 2022 0.4000 0.7327 0.3816 0.6297 14,664 +0.17(+37.75%)
Dec 22, 2022 0.4286 0.4762 0.4286 0.4571 1,123 +0.06(+14.29%)
Dec 21, 2022 0.4762 0.4762 0.4000 0.4000 1,034 -0.08(-16.00%)
Dec 20, 2022 0.4762 0.5002 0.4762 0.4762 2,144 -0.02(-3.85%)
Dec 19, 2022 0.5712 0.5712 0.4952 0.4952 1,270 -0.10(-16.21%)
Dec 16, 2022 0.6667 0.6762 0.5047 0.5910 7,385 -0.08(-11.34%)
Dec 15, 2022 0.5905 0.7143 0.4857 0.6667 16,428 -0.13(-16.67%)
Dec 14, 2022 0.7906 0.8000 0.7906 0.8000 916 +0.01(+1.20%)
Dec 13, 2022 0.7429 0.8000 0.7237 0.7905 2,615 +0.14(+22.06%)
Dec 12, 2022 0.7143 0.7143 0.5715 0.6476 8,122 -0.07(-9.33%)
Dec 08, 2022 0.7143 12 -0.05(-6.25%)
Dec 07, 2022 0.7619 0.7619 0.7619 0.7619 229 +0.03(+3.90%)
Dec 06, 2022 0.4762 0.7333 0.4762 0.7333 635 +0.07(+10.00%)
Dec 02, 2022 0.6667 174 -0.04(-5.41%)
Dec 01, 2022 0.6114 0.7619 0.4951 0.7048 7,594 +0.13(+23.33%)
Nov 30, 2022 0.5238 0.5714 0.5238 0.5714 599 +0.12(+25.65%)
Nov 29, 2022 0.4648 0.6238 0.4190 0.4548 38,116 +0.04(+9.19%)
Nov 28, 2022 0.4667 0.4667 0.4165 0.4165 2,547 -0.05(-10.50%)
Nov 25, 2022 0.3236 0.5142 0.3236 0.4653 2,476 -0.00(-0.29%)
Nov 23, 2022 0.3619 0.4667 0.3619 0.4667 406 +0.04(+8.26%)
Nov 21, 2022 0.4310 22 -0.01(-2.58%)
Nov 18, 2022 0.3998 0.4571 0.3998 0.4425 809 -0.05(-10.40%)
Nov 17, 2022 0.4938 0.4938 0.4938 0.4938 216 -0.04(-7.41%)
Nov 16, 2022 0.6642 0.6642 0.4571 0.5333 4,339 -0.15(-22.44%)
Nov 15, 2022 0.4667 0.6876 0.4667 0.6876 1,587 +0.36(+112.35%)
Nov 14, 2022 0.4857 0.4857 0.3238 0.3238 6,523 -0.16(-33.33%)
Nov 10, 2022 0.4857 0 +0.00(+0.00%)
Nov 09, 2022 0.4476 0.4857 0.4476 0.4857 528 +0.00(+0.00%)
Nov 08, 2022 0.4762 0.4857 0.3143 0.4857 3,516 +0.01(+2.00%)
Nov 07, 2022 0.4056 0.4857 0.4056 0.4762 1,160 -0.11(-19.09%)
Nov 04, 2022 0.5429 0.6000 0.4461 0.5886 2,870 -0.03(-4.92%)
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.