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 (%)
Feb 28, 2020 1.493 1.493 1.493 1.493 127 -0.00(-0.26%)
Feb 27, 2020 1.589 1.589 1.497 1.497 3,015 -0.18(-10.96%)
Feb 26, 2020 1.681 1.681 1.681 116 +0.00(+0.00%)
Feb 24, 2020 1.681 1.681 1.681 0 -0.08(-4.67%)
Feb 21, 2020 1.763 1.763 1.763 1.763 510 +0.12(+7.14%)
Feb 20, 2020 1.794 1.794 1.645 1.645 4,178 +0.00(+0.00%)
Feb 19, 2020 1.387 1.661 1.332 1.645 14,141 +0.33(+25.49%)
Feb 18, 2020 1.293 1.316 1.288 1.311 2,581 +0.13(+10.82%)
Feb 14, 2020 1.120 1.183 1.120 1.183 5,105 +0.07(+6.49%)
Feb 13, 2020 1.111 1.111 1.111 389 +0.00(+0.00%)
Feb 12, 2020 1.183 1.183 0.8932 1.111 3,990 -0.05(-4.19%)
Feb 11, 2020 0.9716 1.160 0.9560 1.160 1,569 -0.02(-1.33%)
Feb 10, 2020 1.175 1.183 0.7992 1.175 9,079 -0.02(-1.53%)
Feb 07, 2020 0.7181 1.559 0.7181 1.194 178,041 +0.45(+60.35%)
Feb 06, 2020 0.7443 0.7443 0.7443 0.7443 146 -0.13(-15.18%)
Feb 05, 2020 0.9089 0.9089 0.7600 0.8775 781 +0.13(+17.89%)
Feb 04, 2020 0.7805 0.7991 0.7443 0.7443 14,339 -0.13(-15.18%)
Feb 03, 2020 0.8775 0.8775 0.8775 91 +0.00(+0.00%)
Jan 31, 2020 0.8619 0.8775 0.7244 0.8775 43,521 +0.02(+1.91%)
Jan 30, 2020 0.6738 0.9126 0.6738 0.8611 5,448 +0.15(+21.50%)
Jan 29, 2020 0.7087 0.7087 0.7087 0.7087 1,739 -0.06(-8.17%)
Jan 28, 2020 0.7718 0.7718 0.7718 6 +0.00(+0.00%)
Jan 27, 2020 0.7757 0.7835 0.7610 0.7718 19,684 +0.09(+13.21%)
Jan 24, 2020 0.6817 0.6817 0.6817 0.6817 255 -0.07(-9.36%)
Jan 23, 2020 0.7522 0.7523 0.7360 0.7522 7,069 -0.03(-4.00%)
Jan 22, 2020 0.7365 0.7835 0.7287 0.7835 7,632 +0.04(+5.26%)
Jan 21, 2020 0.7835 0.8111 0.6817 0.7443 14,776 -0.00(-0.12%)
Jan 17, 2020 0.7992 0.8061 0.7287 0.7452 31,524 -0.05(-6.75%)
Jan 16, 2020 1.058 1.073 0.7523 0.7992 100,867 +0.01(+0.99%)
Jan 15, 2020 0.6660 1.050 0.6660 0.7914 146,799 +0.30(+61.60%)
Jan 14, 2020 0.4780 0.4897 0.4780 0.4897 1,882 +0.00(+0.81%)
Jan 13, 2020 0.4858 0.4858 0.4858 82 +0.00(+0.00%)
Jan 10, 2020 0.4858 0.4952 0.4858 0.4858 510 -0.03(-5.10%)
Jan 09, 2020 0.5119 0.5119 0.5119 0.5119 2,054 +0.00(+0.49%)
Jan 08, 2020 0.4701 0.5094 0.4701 0.5094 5,720 -0.06(-10.95%)
Jan 07, 2020 0.5720 0.5720 0.5720 0.5720 141 -0.02(-2.56%)
Jan 06, 2020 0.5870 0.5870 0.5870 0.5870 216 +0.03(+5.54%)
Jan 03, 2020 0.5406 0.5563 0.5132 0.5562 40,202 -0.05(-7.81%)
Jan 02, 2020 0.5328 0.6033 0.4936 0.6033 11,080 +0.06(+11.59%)
Dec 31, 2019 0.5563 0.6401 0.5250 0.5406 11,997 -0.13(-18.97%)
Dec 30, 2019 0.7522 0.7757 0.4936 0.6672 31,416 +0.08(+13.53%)
Dec 27, 2019 0.6582 0.7734 0.4309 0.5876 13,783 -0.19(-24.62%)
Dec 26, 2019 0.7757 0.8619 0.6455 0.7795 20,799 +0.03(+3.64%)
Dec 24, 2019 0.6955 0.9716 0.6034 0.7522 16,846 +0.15(+24.68%)
Dec 23, 2019 0.4074 0.7835 0.4074 0.6033 62,892 +0.20(+48.08%)
Dec 20, 2019 0.2742 1.097 0.2742 0.4074 279,122 +0.16(+67.74%)
Dec 19, 2019 0.2429 0.2429 0.2429 7 +0.00(+0.00%)
Dec 18, 2019 0.2429 0.2429 0.2429 0.2429 128 +0.01(+2.99%)
Dec 17, 2019 0.1120 0.4074 0.1120 0.2358 20,332 -0.09(-28.33%)
Dec 16, 2019 0.3839 0.3839 0.2687 0.3291 3,565 -0.06(-14.46%)
Dec 13, 2019 0.3918 0.3918 0.3847 0.3847 12,379 -0.02(-5.10%)
Dec 12, 2019 0.3918 0.4054 0.3918 0.4054 1,010 +0.01(+1.45%)
Dec 11, 2019 0.3925 0.3996 0.3925 0.3996 7,703 +0.01(+2.00%)
Dec 10, 2019 0.3918 0.3918 0.3918 67 +0.00(+0.00%)
Dec 09, 2019 0.3925 0.4012 0.3918 0.3918 12,289 -0.01(-1.96%)
Dec 06, 2019 0.4231 0.4309 0.3996 0.3996 8,806 -0.03(-7.27%)
Dec 05, 2019 0.4309 0.4309 0.4309 12 +0.00(+0.00%)
Dec 04, 2019 0.4466 0.4544 0.4231 0.4309 33,772 -0.07(-14.06%)
Dec 03, 2019 0.5015 0.5015 0.5015 107 +0.00(+0.00%)
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.