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, 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%)
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.