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 (%)
Aug 31, 2020 1.763 1.982 1.763 1.982 2,802 -0.25(-11.23%)
Aug 28, 2020 2.233 2.233 2.233 2.233 382 +0.04(+1.79%)
Aug 27, 2020 2.390 2.390 2.147 2.194 1,189 -0.20(-8.20%)
Aug 26, 2020 2.390 2.390 2.390 2.390 135 -0.06(-2.56%)
Aug 25, 2020 2.351 2.496 2.170 2.452 6,455 +0.09(+3.99%)
Aug 24, 2020 2.272 2.407 2.272 2.358 3,608 -0.14(-5.59%)
Aug 21, 2020 2.711 2.977 2.351 2.498 13,528 -0.07(-2.65%)
Aug 20, 2020 2.037 2.766 2.037 2.566 36,596 +0.44(+20.69%)
Aug 19, 2020 2.374 2.374 2.076 2.126 7,034 -0.04(-2.04%)
Aug 18, 2020 2.186 2.735 1.990 2.170 55,525 +0.47(+27.65%)
Aug 17, 2020 1.489 2.186 1.465 1.700 85,514 +0.28(+19.52%)
Aug 14, 2020 1.426 1.489 1.423 1.423 6,381 -0.03(-1.86%)
Aug 13, 2020 1.387 1.450 1.387 1.450 551 -0.00(-0.08%)
Aug 12, 2020 1.465 1.465 1.399 1.451 782 -0.04(-2.44%)
Aug 11, 2020 1.434 1.489 1.434 1.487 518 -0.08(-5.11%)
Aug 10, 2020 1.567 1.567 1.567 1.567 396 +0.03(+2.15%)
Aug 07, 2020 1.534 1.534 1.534 2 +0.00(+0.00%)
Aug 05, 2020 1.534 1.534 1.534 0 +0.03(+1.97%)
Aug 04, 2020 1.332 1.504 1.332 1.504 653 +0.02(+1.16%)
Jul 31, 2020 1.487 1.487 1.487 0 +0.08(+5.44%)
Jul 30, 2020 1.410 1.410 1.410 51 +0.00(+0.00%)
Jul 29, 2020 1.410 1.410 1.410 19 +0.00(+0.00%)
Jul 27, 2020 1.410 1.410 1.410 0 +0.08(+5.88%)
Jul 22, 2020 1.332 1.332 1.332 0 +0.00(+0.00%)
Jul 21, 2020 1.332 1.332 1.332 1.332 584 -0.07(-5.20%)
Jul 20, 2020 1.405 1.405 1.405 1.405 202 +0.09(+6.62%)
Jul 17, 2020 1.360 1.360 1.285 1.318 1,786 -0.13(-9.08%)
Jul 16, 2020 1.450 1.465 1.450 1.450 1,721 -0.01(-0.54%)
Jul 15, 2020 1.410 1.481 1.410 1.457 2,821 +0.05(+3.33%)
Jul 14, 2020 1.410 1.410 1.410 1.410 1,786 -0.03(-1.91%)
Jul 13, 2020 1.528 1.528 1.438 1.438 5,716 -0.06(-3.93%)
Jul 10, 2020 1.497 1.497 1.497 17 +0.00(+0.00%)
Jul 09, 2020 1.497 1.497 1.497 1.497 516 +0.16(+11.70%)
Jul 08, 2020 1.254 1.340 1.254 1.340 1,178 -0.01(-0.58%)
Jul 07, 2020 1.332 1.348 1.254 1.348 3,569 +0.00(+0.00%)
Jul 06, 2020 1.418 1.434 1.348 1.348 2,116 -0.15(-9.95%)
Jul 02, 2020 1.332 1.497 1.332 1.497 1,276 -0.07(-4.50%)
Jul 01, 2020 1.567 1.567 1.567 1.567 298 -0.08(-4.75%)
Jun 30, 2020 1.614 1.645 1.614 1.645 328 +0.02(+0.95%)
Jun 29, 2020 1.638 1.638 1.489 1.630 731 -0.01(-0.72%)
Jun 26, 2020 1.641 1.641 1.641 6 +0.00(+0.00%)
Jun 25, 2020 1.638 1.641 1.638 1.641 548 +0.16(+10.85%)
Jun 24, 2020 1.598 1.692 1.348 1.481 6,722 -0.12(-7.54%)
Jun 23, 2020 1.481 1.602 1.481 1.602 1,558 +0.03(+2.21%)
Jun 22, 2020 1.567 1.567 1.567 1.567 2,085 +0.09(+5.82%)
Jun 19, 2020 1.481 1.481 1.481 1.481 127 -0.31(-17.47%)
Jun 18, 2020 1.794 1.794 1.794 113 +0.00(+0.00%)
Jun 17, 2020 1.794 1.794 1.794 1.794 413 +0.02(+0.88%)
Jun 16, 2020 1.685 1.802 1.685 1.779 661 -0.02(-1.30%)
Jun 15, 2020 1.622 1.802 1.622 1.802 1,845 +0.38(+27.09%)
Jun 12, 2020 1.418 1.418 1.418 1 +0.00(+0.00%)
Jun 11, 2020 1.340 1.567 1.316 1.418 18,354 -0.32(-18.41%)
Jun 10, 2020 1.802 1.802 1.669 1.738 18,198 -0.05(-2.71%)
Jun 09, 2020 1.802 1.802 1.724 1.786 23,085 +0.00(+0.00%)
Jun 08, 2020 1.661 1.786 1.661 1.786 1,844 +0.13(+7.55%)
Jun 05, 2020 1.567 1.661 1.567 1.661 4,339 +0.00(+0.00%)
Jun 04, 2020 1.551 1.661 1.254 1.661 18,629 +0.18(+12.17%)
Jun 03, 2020 1.434 1.481 1.277 1.481 2,179 -0.05(-3.08%)
Jun 02, 2020 1.387 1.528 1.261 1.528 20,078 +0.00(+0.00%)
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.