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%)
Aug 02, 2019 0.6342 0.6342 0.6268 0.6268 402 -0.16(-20.00%)
Jul 31, 2019 0.7835 0.7835 0.7835 0 +0.00(+0.00%)
Jul 30, 2019 0.6791 0.7835 0.6791 0.7835 5,645 +0.04(+4.84%)
Jul 29, 2019 0.7473 0.7473 0.7473 377 +0.00(+0.00%)
Jul 26, 2019 0.7473 0.7473 0.7473 0.7473 134 -0.03(-3.58%)
Jul 25, 2019 0.7751 0.7751 0.7751 136 +0.00(+0.00%)
Jul 23, 2019 0.7751 0.7751 0.7751 0 -0.05(-5.57%)
Jul 22, 2019 0.8134 0.8208 0.8134 0.8208 316 +0.07(+10.00%)
Jul 18, 2019 0.7462 0.7462 0.7462 0 +0.06(+8.45%)
Jul 17, 2019 0.6881 0.6881 0.6881 2 +0.00(+0.00%)
Jul 16, 2019 0.6881 0.6881 0.6881 0.6881 363 -0.05(-6.86%)
Jul 15, 2019 0.6716 0.7462 0.6716 0.7388 3,842 +0.10(+15.12%)
Jul 11, 2019 0.6417 0.6417 0.6417 0 +0.00(+0.00%)
Jul 10, 2019 0.6417 0.6417 0.6417 0.6417 1,321 -0.10(-13.74%)
Jul 09, 2019 0.7089 0.7462 0.7089 0.7440 26,147 -0.11(-13.30%)
Jul 08, 2019 0.6865 0.8581 0.6343 0.8581 4,454 +0.11(+15.00%)
Jul 05, 2019 0.7761 0.7761 0.7462 0.7462 2,680 -0.03(-3.85%)
Jul 03, 2019 0.8208 0.8358 0.7462 0.7761 8,442 -0.10(-11.11%)
Jul 02, 2019 0.8731 0.8731 0.8731 0.8731 1,944 +0.07(+8.33%)
Jul 01, 2019 0.8805 0.8805 0.8059 0.8059 7,421 -0.05(-6.09%)
Jun 28, 2019 1.011 1.011 0.8474 0.8581 4,422 +0.04(+5.50%)
Jun 27, 2019 0.9775 1.306 0.7761 0.8134 94,038 -0.16(-16.15%)
Jun 25, 2019 0.9701 0.9701 0.9701 0 -0.15(-13.33%)
Jun 24, 2019 1.119 1.119 1.119 158 +0.00(+0.00%)
Jun 21, 2019 0.9701 1.119 0.9328 1.119 2,546 +0.08(+7.70%)
Jun 20, 2019 1.039 1.039 1.039 142 +0.00(+0.00%)
Jun 19, 2019 1.039 1.039 1.039 1.039 536 +0.04(+3.94%)
Jun 17, 2019 0.9999 0.9999 0.9999 0 -0.04(-4.29%)
Jun 13, 2019 1.045 1.045 1.045 0 +0.02(+2.00%)
Jun 12, 2019 1.026 1.026 1.022 1.024 4,475 -0.01(-0.54%)
Jun 10, 2019 1.030 1.030 1.030 0 +0.09(+9.79%)
Jun 06, 2019 0.9379 0.9379 0.9379 0 +0.00(+0.43%)
Jun 03, 2019 0.9339 0.9339 0.9339 0 -0.03(-2.98%)
May 31, 2019 1.007 1.007 0.9626 0.9626 402 +0.00(+0.00%)
May 30, 2019 0.9775 0.9775 0.8805 0.9626 6,837 -0.03(-3.01%)
May 29, 2019 0.9925 0.9925 0.9925 2 +0.00(+0.00%)
May 28, 2019 0.9999 0.9999 0.8912 0.9925 7,441 +0.04(+3.91%)
May 23, 2019 0.9552 0.9552 0.9552 0 +0.00(+0.00%)
May 22, 2019 0.9552 0.9552 0.9552 0.9552 809 +0.02(+2.40%)
May 21, 2019 0.8955 0.9328 0.7462 0.9328 1,897 +0.03(+3.31%)
May 20, 2019 1.134 1.142 0.9029 0.9029 4,995 -0.11(-10.77%)
May 17, 2019 0.9402 1.164 0.9328 1.012 8,174 +0.12(+13.00%)
May 15, 2019 0.8955 0.8955 0.8955 0 +0.00(+0.00%)
May 13, 2019 0.8955 0.8955 0.8955 0 -0.17(-16.08%)
May 10, 2019 1.067 1.067 1.067 1.067 134 +0.06(+5.93%)
May 08, 2019 1.007 1.007 1.007 0 +0.17(+20.54%)
May 06, 2019 0.8358 0.8358 0.8358 0 +0.00(+0.00%)
May 02, 2019 0.8358 0.8358 0.8358 0 -0.07(-7.44%)
Apr 30, 2019 0.9029 0.9029 0.9029 0 +0.00(+0.00%)
Apr 29, 2019 0.8283 0.9104 0.8283 0.9029 3,570 -0.35(-27.98%)
Apr 26, 2019 1.254 1.254 1.254 1.254 268 -0.07(-5.62%)
Apr 24, 2019 1.328 1.328 1.328 0 +0.00(+0.00%)
Apr 23, 2019 1.328 1.328 1.328 132 +0.00(+0.00%)
Apr 22, 2019 1.321 1.328 1.321 1.328 2,875 +0.01(+0.56%)
Apr 18, 2019 1.388 1.388 1.077 1.321 4,556 -0.15(-10.15%)
Apr 17, 2019 1.269 1.470 1.269 1.470 1,825 +0.23(+18.10%)
Apr 16, 2019 1.245 1.245 1.245 8 +0.00(+0.00%)
Apr 15, 2019 1.254 1.254 1.201 1.245 4,130 -0.36(-22.36%)
Apr 12, 2019 1.564 2.015 1.306 1.603 17,153 +0.11(+7.42%)
Apr 11, 2019 1.418 1.492 1.418 1.492 864 -0.07(-4.76%)
Apr 10, 2019 1.425 1.701 1.425 1.567 1,738 +0.07(+5.00%)
Apr 09, 2019 1.701 1.880 1.492 1.492 23,130 -0.12(-7.41%)
Apr 08, 2019 1.575 2.239 1.575 1.612 17,544 +0.53(+48.97%)
Apr 05, 2019 1.082 1.082 1.082 1.082 134 -0.20(-15.55%)
Apr 04, 2019 1.281 1.281 1.281 29 +0.00(+0.00%)
Apr 01, 2019 1.281 1.281 1.281 0 +0.00(+0.00%)
Mar 29, 2019 1.281 1.281 1.281 91 +0.00(+0.00%)
Mar 28, 2019 1.281 1.281 1.281 54 +0.00(+0.00%)
Mar 27, 2019 1.119 1.281 1.119 1.281 1,188 +0.12(+10.06%)
Mar 26, 2019 1.164 1.164 1.164 1.164 1,242 +0.01(+0.65%)
Mar 25, 2019 1.157 1.157 1.157 24 +0.00(+0.00%)
Mar 22, 2019 1.157 1.157 1.157 5 +0.00(+0.00%)
Mar 20, 2019 1.157 1.157 1.157 0 +0.00(+0.00%)
Mar 19, 2019 1.157 1.157 1.157 198 +0.00(+0.00%)
Mar 18, 2019 1.157 1.157 1.157 1.157 3,110 -0.01(-1.27%)
Mar 15, 2019 1.172 1.172 1.172 1.172 134 -0.06(-4.85%)
Mar 13, 2019 1.231 1.231 1.231 0 -0.28(-18.32%)
Mar 12, 2019 1.507 1.507 1.507 24 +0.00(+0.00%)
Mar 08, 2019 1.507 1.507 1.507 0 +0.03(+2.02%)
Mar 07, 2019 1.477 1.478 1.477 1.478 1,424 +0.00(+0.00%)
Mar 06, 2019 1.463 1.478 1.463 1.478 850 -0.08(-5.26%)
Mar 04, 2019 1.560 1.560 1.560 0 +0.13(+9.42%)
Mar 01, 2019 1.433 1.433 1.425 206 -0.01(-0.52%)
Feb 28, 2019 1.433 1.433 1.433 1.433 438 +0.19(+15.66%)
Feb 27, 2019 1.283 1.283 1.239 1.239 603 -0.01(-1.19%)
Feb 26, 2019 1.254 1.254 1.254 1.254 1,562 -0.13(-9.19%)
Feb 25, 2019 1.381 1.381 1.381 1.381 749 -0.07(-5.13%)
Feb 22, 2019 1.455 1.455 1.455 1.455 1,206 +0.00(+0.00%)
Feb 21, 2019 1.455 1.455 1.455 1.455 1,246 -0.10(-6.25%)
Feb 20, 2019 1.515 1.619 1.455 1.552 4,416 +0.06(+4.00%)
Feb 19, 2019 1.537 1.537 1.492 1.492 2,250 +0.01(+1.01%)
Feb 15, 2019 1.478 1.478 1.478 5 +0.00(+0.00%)
Feb 13, 2019 1.478 1.478 1.478 0 -0.31(-17.15%)
Feb 12, 2019 1.783 1.783 1.783 100 +0.00(+0.00%)
Feb 11, 2019 1.783 1.783 1.783 1.783 251 -0.03(-1.65%)
Feb 08, 2019 1.985 1.985 1.813 1.813 804 -0.37(-17.06%)
Feb 07, 2019 2.186 2.186 2.186 2.186 443 +0.13(+6.16%)
Feb 06, 2019 2.261 2.283 1.567 2.060 9,887 -0.22(-9.80%)
Feb 05, 2019 2.560 2.560 1.940 2.283 8,859 +0.46(+24.90%)
Feb 04, 2019 1.828 1.828 1.828 1.828 1,353 -0.00(-0.20%)
Feb 01, 2019 1.597 1.832 1.597 1.832 804 +0.30(+19.76%)
Jan 31, 2019 1.500 1.530 1.500 1.530 1,360 +0.10(+6.77%)
Jan 30, 2019 1.306 1.433 1.306 1.433 566 +0.09(+6.67%)
Jan 29, 2019 1.343 1.343 1.343 1.343 213 +0.11(+9.09%)
Jan 28, 2019 0.9999 1.231 0.9999 1.231 3,611 -0.11(-8.33%)
Jan 25, 2019 1.313 1.910 1.157 1.343 97,022 +0.11(+9.09%)
Jan 23, 2019 1.231 1.231 1.231 0 +0.06(+5.55%)
Jan 22, 2019 1.189 1.231 1.139 1.166 14,814 +0.05(+4.21%)
Jan 14, 2019 1.119 1.119 1.119 0 +0.07(+7.14%)
Jan 11, 2019 1.022 1.067 1.022 1.045 1,608 +0.07(+7.16%)
Jan 09, 2019 0.9749 0.9749 0.9749 0 +0.00(+0.50%)
Jan 07, 2019 0.9701 0.9701 0.9701 0 +0.01(+0.78%)
Jan 03, 2019 0.9626 0.9626 0.9626 0 -0.10(-9.16%)
Jan 02, 2019 1.059 1.060 1.059 1.060 7,814 +0.13(+13.60%)
Dec 31, 2018 1.060 1.060 0.9328 0.9328 402 -0.19(-16.67%)
Dec 28, 2018 1.134 1.134 1.119 1.119 9,916 -0.01(-0.66%)
Dec 27, 2018 1.125 1.127 1.119 1.127 11,483 -0.03(-2.27%)
Dec 26, 2018 1.119 1.153 1.119 1.153 3,149 +0.03(+3.00%)
Dec 21, 2018 1.119 1.119 1.119 0 -0.21(-15.56%)
Dec 20, 2018 1.287 1.326 1.287 1.326 3,413 +0.21(+18.43%)
Dec 19, 2018 1.125 1.125 1.004 1.119 8,630 +0.00(+0.00%)
Dec 18, 2018 1.119 1.119 1.119 18 +0.00(+0.00%)
Dec 17, 2018 1.313 1.321 1.119 1.119 4,079 -0.25(-18.48%)
Dec 14, 2018 1.089 1.679 1.082 1.373 5,628 +0.32(+30.50%)
Dec 13, 2018 1.383 1.383 0.8731 1.052 10,500 -0.37(-25.79%)
Dec 12, 2018 1.415 1.418 1.394 1.418 2,144 +0.04(+2.70%)
Dec 11, 2018 1.381 1.381 1.377 1.381 3,631 +0.01(+1.09%)
Dec 10, 2018 1.813 1.866 1.366 1.366 6,333 -0.50(-26.80%)
Dec 07, 2018 1.888 1.963 1.866 1.866 6,164 -0.21(-10.31%)
Dec 06, 2018 2.080 2.080 2.080 2.080 2,680 +0.10(+5.19%)
Dec 04, 2018 1.977 1.977 1.977 1.977 2,278 -0.19(-8.62%)
Nov 30, 2018 2.164 2.164 2.164 0 -0.07(-3.33%)
Nov 29, 2018 2.254 2.418 2.214 2.239 9,841 -0.18(-7.26%)
Nov 28, 2018 2.336 2.425 2.336 2.414 9,246 +0.07(+2.86%)
Nov 27, 2018 2.347 2.347 2.347 2.347 140 -0.09(-3.52%)
Nov 26, 2018 2.434 2.434 2.433 2 -0.00(-0.07%)
Nov 21, 2018 2.434 2.434 2.434 0 +0.02(+0.85%)
Nov 20, 2018 2.425 2.425 2.414 2.414 932 -0.02(-0.75%)
Nov 19, 2018 2.432 2.432 2.432 2.432 281 -0.02(-0.78%)
Nov 16, 2018 2.463 2.463 2.451 2.451 1,340 +0.00(+0.00%)
Nov 15, 2018 2.388 2.463 2.388 2.451 4,185 -0.16(-6.14%)
Nov 12, 2018 2.612 2.612 2.612 0 +0.00(+0.00%)
Nov 09, 2018 2.612 2.612 2.612 26 +0.00(+0.00%)
Nov 08, 2018 2.612 2.612 2.339 2.612 3,253 +0.22(+9.37%)
Nov 07, 2018 2.485 2.485 2.358 2.388 7,897 -0.16(-6.13%)
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.