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, 2021 2.550 2.805 2.304 2.633 7,436 -0.06(-2.14%)
Mar 30, 2021 2.549 2.549 2.690 1,608 +0.26(+10.83%)
Mar 29, 2021 2.507 2.515 2.365 2.427 11,205 -0.07(-2.88%)
Mar 26, 2021 2.507 2.507 2.427 2.499 4,849 +0.07(+2.90%)
Mar 25, 2021 2.335 2.507 2.335 2.429 4,792 +0.13(+5.44%)
Mar 24, 2021 2.304 2.304 2.304 2.304 292 +0.01(+0.63%)
Mar 23, 2021 2.445 2.492 2.288 2.289 6,554 +0.03(+1.29%)
Mar 22, 2021 2.260 2.260 2.249 2.260 2,594 +0.08(+3.76%)
Mar 19, 2021 2.178 2.178 2.178 2.178 510 +0.14(+6.92%)
Mar 18, 2021 2.037 2.037 2.037 162 +0.00(+0.00%)
Mar 17, 2021 2.037 2.037 2.037 2.037 744 -0.14(-6.47%)
Mar 16, 2021 2.178 2.178 2.178 2.178 666 +0.01(+0.36%)
Mar 15, 2021 2.170 2.170 2.170 177 +0.00(+0.00%)
Mar 12, 2021 2.413 2.429 2.170 2.170 4,977 +0.17(+8.63%)
Mar 11, 2021 2.135 2.135 1.998 1.998 961 -0.31(-13.56%)
Mar 10, 2021 2.084 2.429 2.037 2.311 26,278 +0.46(+25.00%)
Mar 09, 2021 1.849 1.849 1.849 1.849 162 +0.05(+2.61%)
Mar 08, 2021 1.802 1.802 1.802 313 -0.00(-0.01%)
Mar 05, 2021 1.875 1.973 1.802 1.802 1,276 +0.00(+0.01%)
Mar 04, 2021 1.818 1.818 1.802 1.802 2,202 -0.12(-6.12%)
Mar 03, 2021 1.959 1.959 1.920 1.920 268 +0.12(+6.52%)
Mar 02, 2021 2.022 2.022 1.802 1.802 1,144 -0.01(-0.44%)
Mar 01, 2021 2.006 2.006 1.810 1.810 2,874 -0.03(-1.70%)
Feb 26, 2021 2.249 2.351 1.818 1.841 13,273 -0.04(-2.08%)
Feb 25, 2021 1.943 1.943 1.880 1.880 1,856 -0.07(-3.61%)
Feb 24, 2021 2.116 2.116 1.873 1.951 2,921 -0.09(-4.60%)
Feb 23, 2021 1.826 2.241 1.826 2.045 13,884 +0.03(+1.50%)
Feb 22, 2021 2.045 2.045 1.959 2.015 6,002 +0.01(+0.44%)
Feb 19, 2021 2.006 2.006 2.006 2.006 255 -0.03(-1.54%)
Feb 18, 2021 2.037 2.037 2.037 2.037 1,854 +0.00(+0.00%)
Feb 17, 2021 2.045 2.045 2.029 2.037 8,341 -0.07(-3.35%)
Feb 16, 2021 2.037 2.202 2.037 2.108 3,440 +0.07(+3.46%)
Feb 12, 2021 1.841 2.045 1.841 2.037 3,445 +0.04(+1.96%)
Feb 11, 2021 1.802 1.998 1.802 1.998 3,149 +0.13(+6.69%)
Feb 10, 2021 2.069 2.351 1.865 1.873 7,755 +0.00(+0.17%)
Feb 09, 2021 2.037 2.092 1.740 1.869 20,652 -0.23(-10.97%)
Feb 08, 2021 1.771 2.100 1.763 2.100 8,395 +0.38(+21.82%)
Feb 05, 2021 1.771 1.771 1.708 1.724 14,932 -0.19(-9.84%)
Feb 04, 2021 1.724 1.927 1.724 1.912 4,846 +0.20(+11.42%)
Feb 03, 2021 1.645 1.959 1.645 1.716 6,644 -0.01(-0.45%)
Feb 02, 2021 1.724 1.724 1.653 1.724 2,678 +0.00(+0.23%)
Feb 01, 2021 1.685 1.763 1.645 1.720 4,483 -0.08(-4.57%)
Jan 29, 2021 1.802 1.927 1.802 1.802 1,148 +0.04(+2.22%)
Jan 28, 2021 1.998 1.998 1.316 1.763 13,047 +0.12(+7.13%)
Jan 27, 2021 1.646 1.685 1.645 1.646 2,077 -0.08(-4.54%)
Jan 26, 2021 1.724 1.724 1.724 1.724 223 +0.02(+1.15%)
Jan 25, 2021 1.724 1.959 1.661 1.704 6,685 -0.15(-8.03%)
Jan 22, 2021 1.755 2.115 1.755 1.853 9,316 +0.21(+12.62%)
Jan 21, 2021 1.685 1.685 1.645 1.645 4,225 -0.01(-0.47%)
Jan 20, 2021 1.645 1.661 1.645 1.653 1,978 +0.01(+0.48%)
Jan 19, 2021 1.959 1.959 1.645 1.645 5,336 -0.04(-2.33%)
Jan 15, 2021 1.724 1.781 1.567 1.685 13,018 -0.19(-10.12%)
Jan 14, 2021 1.677 1.874 1.567 1.874 18,295 +0.22(+13.37%)
Jan 13, 2021 1.920 2.037 1.653 1.653 1,619 +0.01(+0.48%)
Jan 12, 2021 1.645 1.645 1.630 1.645 1,604 +0.02(+0.96%)
Jan 11, 2021 1.865 1.865 1.606 1.630 3,545 -0.02(-1.42%)
Jan 08, 2021 1.959 1.959 1.645 1.653 7,402 -0.38(-18.85%)
Jan 07, 2021 2.296 2.327 1.967 2.037 2,113 +0.14(+7.44%)
Jan 06, 2021 2.374 2.374 1.896 1.896 1,868 -0.24(-11.36%)
Jan 05, 2021 2.499 2.499 1.935 2.139 3,590 -0.36(-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.