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 (%)
Mar 31, 2020 0.8384 0.8384 0.8384 134 +0.00(+0.00%)
Mar 30, 2020 1.019 1.175 0.8384 0.8384 5,309 -0.49(-37.06%)
Mar 27, 2020 1.113 1.332 1.015 1.332 9,444 +0.38(+39.36%)
Mar 26, 2020 0.9558 0.9558 0.9558 1 +0.00(+0.00%)
Mar 25, 2020 0.9558 0.9558 0.9558 2 +0.00(+0.00%)
Mar 24, 2020 0.9558 0.9558 0.9558 0.9558 1,073 +0.02(+1.65%)
Mar 23, 2020 0.9402 0.9403 0.9402 0.9403 6,431 -0.20(-17.23%)
Mar 20, 2020 1.136 1.136 1.136 16 +0.00(+0.00%)
Mar 19, 2020 1.136 1.238 1.136 1.136 2,999 -0.00(-0.01%)
Mar 18, 2020 1.136 1.234 1.136 1.136 15,889 -0.01(-0.68%)
Mar 17, 2020 1.144 1.144 1.136 1.144 31,346 +0.00(+0.00%)
Mar 16, 2020 1.254 1.489 1.144 1.144 1,334 +0.01(+0.69%)
Mar 12, 2020 1.136 1.136 1.136 0 -0.08(-6.45%)
Mar 11, 2020 1.214 1.214 1.214 5 +0.00(+0.00%)
Mar 10, 2020 1.214 1.214 1.214 2 +0.00(+0.00%)
Mar 09, 2020 1.324 1.422 1.214 1.214 2,089 -0.20(-13.89%)
Mar 06, 2020 1.410 1.410 1.410 22 +0.00(+0.00%)
Mar 05, 2020 1.410 1.410 1.410 2 +0.00(+0.00%)
Mar 02, 2020 1.410 1.410 1.410 0 -0.08(-5.51%)
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%)
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.