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 )

N/A 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 (%)
Dec 30, 2022 0.3905 0.3905 0.2721 0.3070 57,371 -0.06(-17.44%)
Dec 29, 2022 0.3175 0.4966 0.3175 0.3719 123,909 -0.05(-12.09%)
Dec 28, 2022 0.3537 0.4230 0.3175 0.4230 7,350 +0.02(+6.19%)
Dec 27, 2022 0.5109 0.5109 0.3175 0.3984 52,254 -0.20(-33.58%)
Dec 23, 2022 0.3810 0.6978 0.3634 0.5997 15,397 +0.16(+37.75%)
Dec 22, 2022 0.4082 0.4535 0.4082 0.4354 1,179 +0.05(+14.29%)
Dec 21, 2022 0.4535 0.4535 0.3810 0.3810 1,085 -0.07(-16.00%)
Dec 20, 2022 0.4535 0.4764 0.4535 0.4535 2,251 -0.02(-3.85%)
Dec 19, 2022 0.5440 0.5440 0.4717 0.4717 1,334 -0.09(-16.21%)
Dec 16, 2022 0.6349 0.6440 0.4806 0.5629 7,754 -0.07(-11.34%)
Dec 15, 2022 0.5624 0.6803 0.4626 0.6349 17,249 -0.13(-16.67%)
Dec 14, 2022 0.7529 0.7619 0.7529 0.7619 962 +0.01(+1.20%)
Dec 13, 2022 0.7075 0.7619 0.6893 0.7528 2,746 +0.14(+22.06%)
Dec 12, 2022 0.6803 0.6803 0.5443 0.6168 8,528 -0.06(-9.33%)
Dec 08, 2022 0.6803 13 -0.05(-6.25%)
Dec 07, 2022 0.7256 0.7256 0.7256 0.7256 241 +0.03(+3.90%)
Dec 06, 2022 0.4535 0.6984 0.4535 0.6984 667 +0.06(+10.00%)
Dec 02, 2022 0.6349 183 -0.04(-5.41%)
Dec 01, 2022 0.5823 0.7256 0.4716 0.6712 7,974 +0.13(+23.33%)
Nov 30, 2022 0.4989 0.5442 0.4989 0.5442 629 +0.11(+25.65%)
Nov 29, 2022 0.4426 0.5941 0.3991 0.4331 40,021 +0.04(+9.19%)
Nov 28, 2022 0.4444 0.4444 0.3966 0.3966 2,674 -0.05(-10.50%)
Nov 25, 2022 0.3082 0.4897 0.3082 0.4432 2,600 -0.00(-0.29%)
Nov 23, 2022 0.3447 0.4444 0.3447 0.4444 426 +0.03(+8.26%)
Nov 21, 2022 0.4105 23 -0.01(-2.58%)
Nov 18, 2022 0.3808 0.4354 0.3808 0.4214 850 -0.05(-10.40%)
Nov 17, 2022 0.4703 0.4703 0.4703 0.4703 227 -0.04(-7.41%)
Nov 16, 2022 0.6326 0.6326 0.4354 0.5079 4,556 -0.15(-22.44%)
Nov 15, 2022 0.4444 0.6549 0.4444 0.6549 1,666 +0.35(+112.35%)
Nov 14, 2022 0.4626 0.4626 0.3084 0.3084 6,849 -0.15(-33.33%)
Nov 10, 2022 0.4626 0 +0.00(+0.00%)
Nov 09, 2022 0.4263 0.4626 0.4263 0.4626 554 +0.00(+0.00%)
Nov 08, 2022 0.4535 0.4626 0.2993 0.4626 3,692 +0.01(+2.00%)
Nov 07, 2022 0.3863 0.4626 0.3863 0.4535 1,218 -0.11(-19.09%)
Nov 04, 2022 0.5170 0.5714 0.4249 0.5605 3,014 -0.03(-4.92%)
Nov 01, 2022 0.5896 14 +0.08(+16.80%)
Oct 28, 2022 0.5048 65 +0.02(+5.00%)
Oct 27, 2022 0.3537 0.5352 0.3537 0.4807 11,781 -0.03(-5.36%)
Oct 26, 2022 0.5261 0.5261 0.5079 0.5079 556 -0.02(-3.45%)
Oct 25, 2022 0.4444 0.5805 0.2993 0.5261 5,492 -0.06(-10.81%)
Oct 20, 2022 0.5898 1 -0.12(-16.63%)
Oct 18, 2022 0.7075 8 +0.14(+23.83%)
Oct 17, 2022 0.5714 0.5713 0.5713 0.5713 310 -0.04(-5.99%)
Oct 14, 2022 0.6077 0.6077 0.6077 0.6077 343 +0.02(+3.08%)
Oct 13, 2022 0.5896 0.5896 0.5896 0.5896 164 -0.12(-16.67%)
Oct 11, 2022 0.7075 39 +0.08(+13.04%)
Oct 07, 2022 0.6259 92 +0.00(+0.00%)
Oct 05, 2022 0.6259 26 +0.01(+1.49%)
Oct 04, 2022 0.6167 0.6167 0.6167 0.6167 232 -0.09(-12.83%)
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.