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 (%)
Feb 28, 2022 1.234 0 -0.25(-16.67%)
Jan 11, 2022 1.481 6 +0.01(+0.57%)
Jan 10, 2022 1.473 1.473 1.472 1.472 1,275 -0.01(-0.56%)
Jan 04, 2022 1.481 1.481 1.481 4 +0.01(+0.55%)
Dec 31, 2021 1.473 1.473 1.473 6 +0.00(+0.00%)
Dec 28, 2021 1.473 1.473 1.473 8 +0.01(+0.56%)
Dec 27, 2021 1.490 1.491 1.464 1.464 8,473 -0.02(-1.11%)
Dec 23, 2021 1.448 1.481 1.448 1.481 3,427 +0.04(+2.86%)
Dec 22, 2021 1.489 1.489 1.440 1.440 4,852 -0.04(-2.78%)
Dec 21, 2021 1.481 1.481 1.481 1.481 743 +0.16(+12.50%)
Dec 20, 2021 1.736 1.736 1.193 1.316 10,480 -0.52(-28.42%)
Dec 17, 2021 1.839 1.839 1.839 1.839 149 +0.11(+6.45%)
Dec 09, 2021 1.728 1.728 1.728 0 +0.00(+0.00%)
Dec 07, 2021 1.728 1.728 1.728 1 -0.01(-0.47%)
Dec 06, 2021 1.876 1.876 1.728 1.736 2,121 -0.61(-25.96%)
Dec 02, 2021 2.345 2.345 2.345 99 +0.15(+6.74%)
Dec 01, 2021 1.974 2.345 1.974 2.197 6,064 +0.25(+12.66%)
Nov 30, 2021 1.950 1.950 1.950 1.950 229 -0.10(-4.93%)
Nov 29, 2021 2.051 2.051 2.051 2.051 145 +0.32(+18.71%)
Nov 23, 2021 1.728 1.728 1.728 0 -0.19(-9.77%)
Nov 22, 2021 1.915 1.915 1.915 1.915 326 +0.15(+8.49%)
Nov 11, 2021 1.765 1.765 1.765 0 -0.34(-16.33%)
Nov 05, 2021 2.109 2.109 2.109 2 +0.30(+16.83%)
Nov 02, 2021 1.806 1.806 1.806 3 +0.04(+2.07%)
Oct 29, 2021 1.769 1.769 1.769 18 +0.16(+9.69%)
Oct 25, 2021 1.613 1.613 1.613 91 +0.07(+4.81%)
Oct 20, 2021 1.538 1.538 1.538 1 +0.12(+8.72%)
Oct 14, 2021 1.415 1.415 1.415 79 +0.06(+4.24%)
Oct 13, 2021 1.473 1.473 1.357 1.357 1,154 +0.01(+0.61%)
Oct 11, 2021 1.349 1.349 1.349 37 -0.13(-8.89%)
Oct 07, 2021 1.481 1.481 1.481 24 +0.06(+4.05%)
Oct 06, 2021 1.423 1.423 1.423 1.423 512 -0.07(-4.42%)
Oct 05, 2021 1.645 1.776 1.489 1.489 2,142 +0.09(+6.47%)
Oct 04, 2021 1.667 1.667 1.399 1.399 764 -0.25(-15.00%)
Oct 01, 2021 1.670 1.670 1.645 1.645 1,251 +0.05(+3.10%)
Sep 29, 2021 1.596 1.596 1.596 44 -0.05(-3.00%)
Sep 28, 2021 1.645 1.645 1.645 1.645 1,463 +0.13(+8.80%)
Sep 17, 2021 1.512 1.512 1.512 214 -0.09(-5.85%)
Sep 01, 2021 1.606 1.606 1.606 0 -0.16(-8.88%)
Aug 31, 2021 1.759 1.763 1.747 1.763 5,929 +0.20(+12.50%)
Aug 24, 2021 1.567 1.567 1.567 0 -0.12(-7.19%)
Aug 19, 2021 1.688 1.688 1.688 0 +0.11(+7.21%)
Aug 17, 2021 1.575 1.575 1.575 6 -0.15(-8.64%)
Aug 13, 2021 1.724 1.724 1.724 2 -0.02(-1.12%)
Aug 05, 2021 1.743 1.743 1.743 0 +0.09(+5.19%)
Aug 04, 2021 1.645 1.657 1.645 1.657 635 +0.00(+0.11%)
Aug 03, 2021 1.784 1.784 1.653 1.656 5,380 +0.01(+0.61%)
Jul 30, 2021 1.645 1.645 1.645 1 -0.04(-2.43%)
Jul 28, 2021 1.686 1.686 1.686 0 +0.03(+1.52%)
Jul 26, 2021 1.661 1.661 1.661 5 +0.04(+2.66%)
Jul 22, 2021 1.618 1.618 1.618 82 -0.15(-8.56%)
Jul 19, 2021 1.770 1.770 1.770 7 -0.15(-7.82%)
Jul 16, 2021 1.920 1.920 1.920 1.920 322 +0.15(+8.41%)
Jul 15, 2021 1.747 1.802 1.732 1.771 5,473 -0.28(-13.74%)
Jul 14, 2021 2.053 2.053 2.053 2.053 487 +0.10(+5.36%)
Jul 12, 2021 1.948 1.948 1.948 59 +0.21(+12.11%)
Jul 09, 2021 1.738 1.738 1.738 1.738 493 +0.01(+0.82%)
Jul 08, 2021 1.724 1.739 1.724 1.724 2,077 -0.00(-0.05%)
Jul 07, 2021 1.763 1.763 1.725 1.725 1,340 -0.12(-6.33%)
Jul 06, 2021 1.857 1.857 1.841 1.841 1,352 -0.05(-2.82%)
Jul 02, 2021 1.895 1.895 1.895 1.895 255 -0.19(-8.95%)
Jun 29, 2021 2.081 2.081 2.081 90 +0.00(+0.22%)
Jun 28, 2021 1.912 2.076 1.912 2.076 1,403 +0.16(+8.16%)
Jun 24, 2021 1.920 1.920 1.920 80 +0.11(+6.19%)
Jun 17, 2021 1.808 1.808 1.808 0 +0.05(+3.00%)
Jun 14, 2021 1.755 1.755 1.755 37 +0.01(+0.45%)
Jun 10, 2021 1.747 1.747 1.747 98 -0.14(-7.47%)
Jun 08, 2021 1.888 1.888 1.888 22 -0.03(-1.63%)
Jun 07, 2021 1.920 1.920 1.739 1.920 904 +0.01(+0.41%)
Jun 03, 2021 1.912 1.912 1.912 0 -0.03(-1.61%)
Jun 02, 2021 1.940 1.943 1.940 1.943 690 +0.00(+0.00%)
Jun 01, 2021 1.943 1.943 1.943 1.943 362 +0.03(+1.43%)
May 28, 2021 1.920 1.920 1.885 1.916 1,520 -0.00(-0.20%)
May 25, 2021 1.920 1.920 1.920 14 +0.12(+6.52%)
May 24, 2021 1.802 1.802 1.802 1.802 422 -0.06(-3.36%)
May 21, 2021 1.865 1.865 1.865 1.865 204 +0.05(+2.59%)
May 20, 2021 1.802 1.818 1.724 1.818 1,254 +0.00(+0.17%)
May 18, 2021 1.815 1.815 1.815 146 +0.05(+2.93%)
May 14, 2021 1.763 1.763 1.763 15 +0.02(+1.35%)
May 13, 2021 1.802 1.802 1.685 1.739 4,331 -0.06(-3.48%)
May 12, 2021 1.802 1.802 1.802 1.802 515 +0.00(+0.00%)
May 11, 2021 1.802 1.812 1.802 1.802 3,858 -0.04(-2.13%)
May 10, 2021 1.823 1.841 1.823 1.841 390 -0.05(-2.76%)
May 07, 2021 1.888 1.920 1.841 1.894 3,080 +0.01(+0.55%)
May 06, 2021 1.912 1.912 1.810 1.883 1,442 -0.02(-1.08%)
May 05, 2021 1.880 1.920 1.880 1.904 1,537 -0.08(-3.80%)
May 04, 2021 1.979 1.979 1.979 43 +0.00(+0.00%)
May 03, 2021 1.841 1.979 1.841 1.979 2,505 +0.02(+1.04%)
Apr 30, 2021 1.818 1.959 1.802 1.959 1,659 +0.00(+0.00%)
Apr 29, 2021 1.959 1.959 1.959 3 +0.00(+0.00%)
Apr 28, 2021 1.959 1.959 1.959 16 +0.00(+0.00%)
Apr 27, 2021 1.841 2.040 1.802 1.959 5,758 -0.08(-3.85%)
Apr 26, 2021 2.022 2.037 2.022 2.037 994 +0.03(+1.56%)
Apr 23, 2021 1.920 2.061 1.920 2.006 4,722 +0.06(+3.23%)
Apr 22, 2021 1.943 1.943 1.943 16 +0.00(+0.00%)
Apr 21, 2021 1.943 1.943 1.943 47 +0.00(+0.00%)
Apr 20, 2021 1.943 1.969 1.880 1.943 7,361 -0.12(-6.02%)
Apr 19, 2021 1.935 2.243 1.935 2.068 2,876 +0.15(+8.01%)
Apr 16, 2021 1.935 1.935 1.914 1.914 510 -0.24(-11.16%)
Apr 15, 2021 2.155 2.155 2.155 2.155 245 +0.03(+1.48%)
Apr 14, 2021 1.920 2.150 1.857 2.123 2,174 -0.07(-3.21%)
Apr 13, 2021 2.170 2.194 1.951 2.194 3,585 +0.17(+8.53%)
Apr 12, 2021 1.920 2.343 1.920 2.022 5,426 +0.13(+6.61%)
Apr 09, 2021 2.092 2.092 1.896 1.896 510 -0.30(-13.57%)
Apr 08, 2021 2.194 2.194 2.194 2.194 490 +0.12(+5.66%)
Apr 07, 2021 2.108 2.108 1.920 2.076 3,782 -0.03(-1.49%)
Apr 06, 2021 2.092 2.123 2.092 2.108 2,728 +0.02(+0.75%)
Apr 05, 2021 2.335 2.335 1.826 2.092 11,716 -0.49(-18.84%)
Apr 01, 2021 2.578 2.578 2.546 2.578 3,063 +0.07(+2.81%)
Mar 31, 2021 2.429 2.672 2.194 2.507 7,808 -0.05(-2.14%)
Mar 30, 2021 2.427 2.427 2.562 1,688 +0.25(+10.83%)
Mar 29, 2021 2.388 2.395 2.253 2.312 11,766 -0.07(-2.88%)
Mar 26, 2021 2.388 2.388 2.311 2.380 5,092 +0.07(+2.90%)
Mar 25, 2021 2.224 2.388 2.224 2.313 5,032 +0.12(+5.44%)
Mar 24, 2021 2.194 2.194 2.194 2.194 306 +0.01(+0.63%)
Mar 23, 2021 2.328 2.373 2.179 2.180 6,882 +0.03(+1.29%)
Mar 22, 2021 2.152 2.152 2.142 2.152 2,724 +0.08(+3.76%)
Mar 19, 2021 2.074 2.074 2.074 2.074 536 +0.13(+6.92%)
Mar 18, 2021 1.940 1.940 1.940 170 +0.00(+0.00%)
Mar 17, 2021 1.940 1.940 1.940 1.940 781 -0.13(-6.47%)
Mar 16, 2021 2.074 2.074 2.074 2.074 699 +0.01(+0.36%)
Mar 15, 2021 2.067 2.067 2.067 186 +0.00(+0.00%)
Mar 12, 2021 2.298 2.313 2.067 2.067 5,226 +0.16(+8.63%)
Mar 11, 2021 2.033 2.033 1.903 1.903 1,009 -0.30(-13.56%)
Mar 10, 2021 1.985 2.313 1.940 2.201 27,592 +0.44(+25.00%)
Mar 09, 2021 1.761 1.761 1.761 1.761 170 +0.04(+2.61%)
Mar 08, 2021 1.716 1.716 1.716 329 -0.00(-0.01%)
Mar 05, 2021 1.785 1.879 1.716 1.716 1,340 +0.00(+0.01%)
Mar 04, 2021 1.731 1.731 1.716 1.716 2,313 -0.11(-6.12%)
Mar 03, 2021 1.866 1.866 1.828 1.828 281 +0.11(+6.52%)
Mar 02, 2021 1.925 1.925 1.716 1.716 1,202 -0.01(-0.44%)
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.