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 (%)
May 28, 2021 1.920 1.920 1.885 1.916 1,520 -0.00(-0.20%)
May 25, 2021 1.920 1.920 1.920 14 +0.12(+6.52%)
May 24, 2021 1.802 1.802 1.802 1.802 422 -0.06(-3.36%)
May 21, 2021 1.865 1.865 1.865 1.865 204 +0.05(+2.59%)
May 20, 2021 1.802 1.818 1.724 1.818 1,254 +0.00(+0.17%)
May 18, 2021 1.815 1.815 1.815 146 +0.05(+2.93%)
May 14, 2021 1.763 1.763 1.763 15 +0.02(+1.35%)
May 13, 2021 1.802 1.802 1.685 1.739 4,331 -0.06(-3.48%)
May 12, 2021 1.802 1.802 1.802 1.802 515 +0.00(+0.00%)
May 11, 2021 1.802 1.812 1.802 1.802 3,858 -0.04(-2.13%)
May 10, 2021 1.823 1.841 1.823 1.841 390 -0.05(-2.76%)
May 07, 2021 1.888 1.920 1.841 1.894 3,080 +0.01(+0.55%)
May 06, 2021 1.912 1.912 1.810 1.883 1,442 -0.02(-1.08%)
May 05, 2021 1.880 1.920 1.880 1.904 1,537 -0.08(-3.80%)
May 04, 2021 1.979 1.979 1.979 43 +0.00(+0.00%)
May 03, 2021 1.841 1.979 1.841 1.979 2,505 +0.02(+1.04%)
Apr 30, 2021 1.818 1.959 1.802 1.959 1,659 +0.00(+0.00%)
Apr 29, 2021 1.959 1.959 1.959 3 +0.00(+0.00%)
Apr 28, 2021 1.959 1.959 1.959 16 +0.00(+0.00%)
Apr 27, 2021 1.841 2.040 1.802 1.959 5,758 -0.08(-3.85%)
Apr 26, 2021 2.022 2.037 2.022 2.037 994 +0.03(+1.56%)
Apr 23, 2021 1.920 2.061 1.920 2.006 4,722 +0.06(+3.23%)
Apr 22, 2021 1.943 1.943 1.943 16 +0.00(+0.00%)
Apr 21, 2021 1.943 1.943 1.943 47 +0.00(+0.00%)
Apr 20, 2021 1.943 1.969 1.880 1.943 7,361 -0.12(-6.02%)
Apr 19, 2021 1.935 2.243 1.935 2.068 2,876 +0.15(+8.01%)
Apr 16, 2021 1.935 1.935 1.914 1.914 510 -0.24(-11.16%)
Apr 15, 2021 2.155 2.155 2.155 2.155 245 +0.03(+1.48%)
Apr 14, 2021 1.920 2.150 1.857 2.123 2,174 -0.07(-3.21%)
Apr 13, 2021 2.170 2.194 1.951 2.194 3,585 +0.17(+8.53%)
Apr 12, 2021 1.920 2.343 1.920 2.022 5,426 +0.13(+6.61%)
Apr 09, 2021 2.092 2.092 1.896 1.896 510 -0.30(-13.57%)
Apr 08, 2021 2.194 2.194 2.194 2.194 490 +0.12(+5.66%)
Apr 07, 2021 2.108 2.108 1.920 2.076 3,782 -0.03(-1.49%)
Apr 06, 2021 2.092 2.123 2.092 2.108 2,728 +0.02(+0.75%)
Apr 05, 2021 2.335 2.335 1.826 2.092 11,716 -0.49(-18.84%)
Apr 01, 2021 2.578 2.578 2.546 2.578 3,063 +0.07(+2.81%)
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%)
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.