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 (%)
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%)
Mar 01, 2021 1.910 1.910 1.724 1.724 3,017 -0.03(-1.70%)
Feb 26, 2021 2.142 2.239 1.731 1.754 13,936 -0.04(-2.08%)
Feb 25, 2021 1.851 1.851 1.791 1.791 1,949 -0.07(-3.61%)
Feb 24, 2021 2.015 2.015 1.783 1.858 3,067 -0.09(-4.60%)
Feb 23, 2021 1.739 2.134 1.739 1.948 14,578 +0.03(+1.51%)
Feb 22, 2021 1.948 1.948 1.866 1.919 6,302 +0.01(+0.44%)
Feb 19, 2021 1.910 1.910 1.910 1.910 268 -0.03(-1.54%)
Feb 18, 2021 1.940 1.940 1.940 1.940 1,947 +0.00(+0.00%)
Feb 17, 2021 1.948 1.948 1.933 1.940 8,758 -0.07(-3.35%)
Feb 16, 2021 1.940 2.097 1.940 2.007 3,612 +0.07(+3.46%)
Feb 12, 2021 1.754 1.948 1.754 1.940 3,618 +0.04(+1.96%)
Feb 11, 2021 1.716 1.903 1.716 1.903 3,307 +0.12(+6.69%)
Feb 10, 2021 1.970 2.239 1.776 1.783 8,143 +0.00(+0.17%)
Feb 09, 2021 1.940 1.992 1.657 1.780 21,685 -0.22(-10.97%)
Feb 08, 2021 1.686 2.000 1.679 2.000 8,815 +0.36(+21.82%)
Feb 05, 2021 1.686 1.686 1.627 1.642 15,679 -0.18(-9.84%)
Feb 04, 2021 1.642 1.836 1.642 1.821 5,088 +0.19(+11.42%)
Feb 03, 2021 1.567 1.865 1.567 1.634 6,976 -0.01(-0.45%)
Feb 02, 2021 1.642 1.642 1.575 1.642 2,812 +0.00(+0.23%)
Feb 01, 2021 1.604 1.679 1.567 1.638 4,707 -0.08(-4.57%)
Jan 29, 2021 1.716 1.836 1.716 1.716 1,206 +0.04(+2.22%)
Jan 28, 2021 1.903 1.903 1.254 1.679 13,699 +0.11(+7.13%)
Jan 27, 2021 1.567 1.604 1.567 1.567 2,181 -0.07(-4.54%)
Jan 26, 2021 1.642 1.642 1.642 1.642 234 +0.02(+1.15%)
Jan 25, 2021 1.642 1.866 1.582 1.623 7,019 -0.14(-8.03%)
Jan 22, 2021 1.672 2.014 1.672 1.765 9,782 +0.20(+12.62%)
Jan 21, 2021 1.604 1.604 1.567 1.567 4,437 -0.01(-0.47%)
Jan 20, 2021 1.567 1.582 1.567 1.575 2,077 +0.01(+0.48%)
Jan 19, 2021 1.866 1.866 1.567 1.567 5,602 -0.04(-2.33%)
Jan 15, 2021 1.642 1.696 1.492 1.604 13,668 -0.18(-10.12%)
Jan 14, 2021 1.597 1.785 1.492 1.785 19,210 +0.21(+13.37%)
Jan 13, 2021 1.828 1.940 1.575 1.575 1,700 +0.01(+0.48%)
Jan 12, 2021 1.567 1.567 1.552 1.567 1,684 +0.01(+0.96%)
Jan 11, 2021 1.776 1.776 1.530 1.552 3,722 -0.02(-1.42%)
Jan 08, 2021 1.866 1.866 1.567 1.575 7,772 -0.37(-18.85%)
Jan 07, 2021 2.186 2.216 1.873 1.940 2,219 +0.13(+7.44%)
Jan 06, 2021 2.261 2.261 1.806 1.806 1,961 -0.23(-11.36%)
Jan 05, 2021 2.380 2.380 1.843 2.037 3,769 -0.34(-14.42%)
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.