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 (%)
Dec 31, 2020 1.739 1.739 1.739 4,085 +0.00(+0.00%)
Dec 30, 2020 1.614 1.849 1.598 1.739 4,085 +0.14(+8.82%)
Dec 29, 2020 1.692 1.692 1.598 1.598 3,608 +0.00(+0.00%)
Dec 28, 2020 1.583 1.682 1.583 1.598 5,602 -0.22(-12.07%)
Dec 24, 2020 1.763 1.818 1.763 1.818 382 +0.09(+5.45%)
Dec 23, 2020 1.724 1.724 1.724 1.724 380 +0.14(+8.91%)
Dec 22, 2020 1.583 1.645 1.583 1.583 2,347 +0.00(+0.00%)
Dec 21, 2020 1.583 1.583 1.583 1.583 841 -0.03(-1.94%)
Dec 18, 2020 1.614 1.614 1.614 1.614 382 +0.02(+1.48%)
Dec 17, 2020 1.591 1.591 1.591 164 +0.00(+0.00%)
Dec 16, 2020 1.591 1.591 1.591 10 +0.00(+0.00%)
Dec 15, 2020 1.606 1.622 1.583 1.591 1,364 -0.10(-6.02%)
Dec 11, 2020 1.692 1.692 1.692 0 +0.05(+3.35%)
Dec 10, 2020 1.638 1.638 1.638 1.638 436 +0.00(+0.00%)
Dec 09, 2020 1.638 1.638 1.638 16 +0.00(+0.00%)
Dec 08, 2020 1.638 1.638 1.638 91 +0.00(+0.00%)
Dec 07, 2020 1.598 1.638 1.598 1.638 884 +0.07(+4.50%)
Dec 04, 2020 1.575 1.575 1.567 1.567 2,424 -0.03(-1.96%)
Dec 03, 2020 1.920 1.920 1.598 1.598 2,496 +0.01(+0.49%)
Dec 02, 2020 1.591 1.591 1.591 1.591 216 +0.02(+0.99%)
Dec 01, 2020 1.575 1.575 1.575 236 +0.00(+0.00%)
Nov 30, 2020 1.575 1.575 1.575 1.575 806 -0.27(-14.52%)
Nov 25, 2020 1.842 1.842 1.842 0 +0.00(+0.00%)
Nov 24, 2020 1.771 1.842 1.771 1.842 2,629 +0.08(+4.51%)
Nov 23, 2020 1.767 1.767 1.728 1.763 3,680 +0.16(+9.76%)
Nov 20, 2020 1.685 1.685 1.606 1.606 765 -0.13(-7.66%)
Nov 19, 2020 1.739 1.739 1.739 63 +0.00(+0.00%)
Nov 18, 2020 1.591 1.739 1.575 1.739 828 -0.02(-1.33%)
Nov 17, 2020 1.598 1.763 1.598 1.763 903 +0.20(+12.50%)
Nov 16, 2020 1.567 1.567 1.567 1.567 5,160 -0.01(-0.50%)
Nov 13, 2020 1.575 1.575 1.575 199 +0.00(+0.00%)
Nov 12, 2020 1.567 1.677 1.567 1.575 1,469 -0.11(-6.51%)
Nov 11, 2020 1.707 1.707 1.653 1.685 2,312 +0.08(+5.13%)
Nov 10, 2020 1.567 1.602 1.567 1.602 306 -0.08(-4.56%)
Nov 06, 2020 1.679 1.679 1.679 0 -0.04(-2.60%)
Nov 05, 2020 1.591 1.724 1.567 1.724 5,886 -0.13(-6.78%)
Nov 04, 2020 1.575 1.849 1.567 1.849 4,743 +0.15(+8.76%)
Nov 03, 2020 1.841 2.108 1.700 1.700 2,709 +0.03(+1.88%)
Nov 02, 2020 1.959 2.750 1.567 1.669 76,449 +0.10(+6.50%)
Oct 30, 2020 1.645 1.645 1.567 1.567 1,403 -0.28(-15.25%)
Oct 29, 2020 1.849 1.849 1.849 3 +0.00(+0.00%)
Oct 28, 2020 1.849 1.849 1.849 5 +0.00(+0.00%)
Oct 27, 2020 1.849 1.849 1.849 2 +0.00(+0.00%)
Oct 23, 2020 1.849 1.849 1.849 0 +0.00(+0.00%)
Oct 21, 2020 1.849 1.849 1.849 0 +0.00(+0.00%)
Oct 20, 2020 1.849 1.849 1.849 1.849 216 +0.07(+3.96%)
Oct 19, 2020 1.779 1.779 1.779 1.779 128 -0.15(-7.72%)
Oct 16, 2020 1.927 1.927 1.927 1.927 382 -0.02(-0.81%)
Oct 15, 2020 1.865 1.943 1.849 1.943 963 +0.41(+26.53%)
Oct 14, 2020 1.536 1.536 1.536 79 +0.00(+0.00%)
Oct 13, 2020 1.536 1.536 1.536 54 +0.00(+0.00%)
Oct 12, 2020 1.410 1.536 1.410 1.536 464 -0.03(-1.99%)
Oct 09, 2020 1.567 1.567 1.567 1.567 255 +0.27(+20.48%)
Oct 08, 2020 1.630 1.630 1.301 1.301 690 -0.33(-20.19%)
Oct 07, 2020 1.630 1.630 1.516 1.630 2,769 -0.13(-7.15%)
Oct 06, 2020 1.779 1.779 1.755 1.755 750 +0.13(+8.22%)
Oct 05, 2020 1.622 1.622 1.622 1.622 238 -0.35(-17.86%)
Oct 02, 2020 2.202 2.233 1.974 1.974 2,297 -0.02(-1.18%)
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.