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 (%)
Jun 30, 2022 0.9070 0.9070 0.5533 0.7338 22,221 -0.02(-2.53%)
Jun 29, 2022 0.6531 0.9342 0.5896 0.7528 23,691 +0.10(+15.28%)
Jun 28, 2022 0.7274 0.7274 0.6531 0.6531 3,450 -0.08(-11.11%)
Jun 27, 2022 0.7347 0.7347 0.7347 0.7347 338 -0.01(-1.22%)
Jun 24, 2022 0.7438 0.7438 0.7438 0.7438 244 -0.04(-4.65%)
Jun 23, 2022 0.7800 0.7800 0.7800 0.7800 1,109 +0.05(+7.50%)
Jun 22, 2022 0.7438 0.7438 0.7256 0.7256 3,299 -0.05(-5.88%)
Jun 21, 2022 0.7347 0.7800 0.7256 0.7710 11,835 -0.05(-6.59%)
Jun 17, 2022 0.8163 0.8254 0.8056 0.8254 4,836 +0.05(+7.06%)
Jun 16, 2022 0.8617 0.9796 0.7710 0.7710 5,225 +0.02(+2.41%)
Jun 15, 2022 0.8435 0.9524 0.6531 0.7528 45,273 -0.10(-11.81%)
Jun 14, 2022 1.143 1.143 0.8264 0.8537 37,437 -0.10(-10.36%)
Jun 13, 2022 1.234 1.234 0.9524 0.9524 8,724 -0.29(-23.36%)
Jun 10, 2022 1.224 1.270 1.170 1.243 13,779 +0.02(+1.48%)
Jun 09, 2022 1.533 1.533 1.179 1.224 6,856 -0.05(-4.26%)
Jun 08, 2022 1.215 1.397 1.170 1.279 32,932 +0.04(+3.30%)
Jun 07, 2022 1.260 1.386 1.224 1.238 2,727 +0.01(+1.11%)
Jun 06, 2022 1.134 1.578 1.088 1.224 48,573 +0.03(+2.27%)
Jun 03, 2022 1.170 1.252 1.119 1.197 15,794 -0.04(-2.94%)
Jun 02, 2022 1.288 1.615 1.143 1.234 54,506 -0.02(-1.45%)
Jun 01, 2022 1.315 1.315 1.252 1.252 12,906 -0.09(-7.05%)
May 31, 2022 1.397 1.397 1.227 1.347 11,908 +0.10(+8.40%)
May 27, 2022 1.243 1.270 1.170 1.242 5,121 +0.04(+2.98%)
May 26, 2022 1.134 1.224 1.134 1.206 5,188 +0.05(+4.72%)
May 25, 2022 1.261 1.361 1.116 1.152 18,832 -0.21(-15.33%)
May 24, 2022 1.406 1.551 0.9524 1.361 87,674 -0.23(-14.29%)
May 23, 2022 1.415 1.587 1.361 1.587 2,864 -0.04(-2.23%)
May 20, 2022 1.633 1.633 1.370 1.623 5,454 +0.03(+1.69%)
May 19, 2022 1.642 1.696 1.596 1.596 7,554 -0.05(-2.76%)
May 18, 2022 1.596 1.742 1.596 1.642 5,118 +0.02(+1.12%)
May 17, 2022 1.723 1.823 1.596 1.624 27,032 -0.10(-5.79%)
May 16, 2022 1.887 1.887 1.723 1.723 9,382 -0.05(-3.06%)
May 13, 2022 1.587 1.932 1.587 1.778 19,475 +0.04(+2.08%)
May 12, 2022 1.814 1.923 1.723 1.742 12,233 -0.07(-4.00%)
May 11, 2022 1.841 2.132 1.769 1.814 55,504 -0.05(-2.91%)
May 10, 2022 1.596 2.168 1.261 1.868 132,690 +0.22(+13.19%)
May 09, 2022 1.587 1.669 1.451 1.651 141,038 +0.06(+4.00%)
May 06, 2022 1.678 2.259 1.451 1.587 664,171 -0.21(-11.62%)
May 05, 2022 1.624 2.086 1.379 1.796 275,157 -0.20(-10.00%)
May 04, 2022 0.9977 3.374 0.9252 1.995 1,292,669 +1.13(+131.58%)
May 03, 2022 1.515 1.696 0.8617 0.8617 253,873 -0.41(-32.14%)
May 02, 2022 0.5442 3.048 0.5419 1.270 578,909 +0.69(+118.75%)
Apr 29, 2022 0.7710 0.8253 0.5715 0.5805 11,193 -0.33(-35.99%)
Apr 28, 2022 0.9069 0.9069 0.9069 0.9069 111 +0.09(+11.10%)
Apr 22, 2022 0.8163 3 -0.11(-11.76%)
Apr 20, 2022 0.9252 94 +0.19(+25.93%)
Apr 19, 2022 0.9070 0.9070 0.7347 0.7347 2,330 -0.17(-19.00%)
Apr 18, 2022 0.9070 0.9070 0.9070 0.9070 2,843 +0.03(+3.09%)
Apr 14, 2022 1.288 1.288 0.7256 0.8798 11,092 -0.48(-35.25%)
Apr 12, 2022 1.359 8 +0.02(+1.22%)
Apr 06, 2022 1.342 61 -0.02(-1.33%)
Apr 05, 2022 1.433 1.433 1.361 1.361 1,019 -0.06(-4.46%)
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.