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, 2018 1.060 1.060 0.9328 0.9328 402 -0.19(-16.67%)
Dec 28, 2018 1.134 1.134 1.119 1.119 9,916 -0.01(-0.66%)
Dec 27, 2018 1.125 1.127 1.119 1.127 11,483 -0.03(-2.27%)
Dec 26, 2018 1.119 1.153 1.119 1.153 3,149 +0.03(+3.00%)
Dec 21, 2018 1.119 1.119 1.119 0 -0.21(-15.56%)
Dec 20, 2018 1.287 1.326 1.287 1.326 3,413 +0.21(+18.43%)
Dec 19, 2018 1.125 1.125 1.004 1.119 8,630 +0.00(+0.00%)
Dec 18, 2018 1.119 1.119 1.119 18 +0.00(+0.00%)
Dec 17, 2018 1.313 1.321 1.119 1.119 4,079 -0.25(-18.48%)
Dec 14, 2018 1.089 1.679 1.082 1.373 5,628 +0.32(+30.50%)
Dec 13, 2018 1.383 1.383 0.8731 1.052 10,500 -0.37(-25.79%)
Dec 12, 2018 1.415 1.418 1.394 1.418 2,144 +0.04(+2.70%)
Dec 11, 2018 1.381 1.381 1.377 1.381 3,631 +0.01(+1.09%)
Dec 10, 2018 1.813 1.866 1.366 1.366 6,333 -0.50(-26.80%)
Dec 07, 2018 1.888 1.963 1.866 1.866 6,164 -0.21(-10.31%)
Dec 06, 2018 2.080 2.080 2.080 2.080 2,680 +0.10(+5.19%)
Dec 04, 2018 1.977 1.977 1.977 1.977 2,278 -0.19(-8.62%)
Nov 30, 2018 2.164 2.164 2.164 0 -0.07(-3.33%)
Nov 29, 2018 2.254 2.418 2.214 2.239 9,841 -0.18(-7.26%)
Nov 28, 2018 2.336 2.425 2.336 2.414 9,246 +0.07(+2.86%)
Nov 27, 2018 2.347 2.347 2.347 2.347 140 -0.09(-3.52%)
Nov 26, 2018 2.434 2.434 2.433 2 -0.00(-0.07%)
Nov 21, 2018 2.434 2.434 2.434 0 +0.02(+0.85%)
Nov 20, 2018 2.425 2.425 2.414 2.414 932 -0.02(-0.75%)
Nov 19, 2018 2.432 2.432 2.432 2.432 281 -0.02(-0.78%)
Nov 16, 2018 2.463 2.463 2.451 2.451 1,340 +0.00(+0.00%)
Nov 15, 2018 2.388 2.463 2.388 2.451 4,185 -0.16(-6.14%)
Nov 12, 2018 2.612 2.612 2.612 0 +0.00(+0.00%)
Nov 09, 2018 2.612 2.612 2.612 26 +0.00(+0.00%)
Nov 08, 2018 2.612 2.612 2.339 2.612 3,253 +0.22(+9.37%)
Nov 07, 2018 2.485 2.485 2.358 2.388 7,897 -0.16(-6.13%)
Nov 01, 2018 2.544 2.544 2.544 0 +0.05(+2.16%)
Oct 31, 2018 2.490 2.490 2.490 2.490 737 -0.03(-1.28%)
Oct 30, 2018 2.545 2.574 2.522 2.522 5,801 -0.02(-0.62%)
Oct 29, 2018 2.538 2.538 2.538 2.538 938 -0.10(-3.93%)
Oct 26, 2018 2.642 2.642 2.642 68 -0.00(-0.03%)
Oct 25, 2018 2.537 2.694 2.537 2.642 5,355 -0.05(-1.91%)
Oct 22, 2018 2.694 2.694 2.694 0 +0.08(+3.14%)
Oct 18, 2018 2.612 2.612 2.612 0 +0.06(+2.34%)
Oct 16, 2018 2.552 2.552 2.552 0 -0.01(-0.21%)
Oct 15, 2018 2.557 2.557 2.557 2.557 156 -0.08(-2.92%)
Oct 10, 2018 2.634 2.634 2.634 0 -0.00(-0.00%)
Oct 09, 2018 2.634 2.634 2.634 2.634 270 -0.21(-7.35%)
Oct 08, 2018 2.836 2.851 2.823 2.843 2,492 +0.00(+0.00%)
Oct 05, 2018 2.985 2.985 2.724 2.843 10,720 +0.01(+0.26%)
Oct 04, 2018 2.836 2.836 2.836 4 +0.00(+0.00%)
Oct 02, 2018 2.836 2.836 2.836 0 +0.00(+0.00%)
Oct 01, 2018 2.836 2.836 2.836 33 +0.00(+0.00%)
Sep 28, 2018 2.836 2.836 2.836 1 +0.00(+0.00%)
Sep 27, 2018 2.836 2.836 2.836 67 +0.00(+0.00%)
Sep 26, 2018 2.836 2.836 2.836 6 +0.00(+0.00%)
Sep 25, 2018 2.835 2.835 2.836 8 +0.00(+0.03%)
Sep 20, 2018 2.835 2.835 2.835 0 +0.17(+6.47%)
Sep 19, 2018 2.662 2.662 2.662 2.662 140 -0.20(-6.92%)
Sep 18, 2018 2.649 2.860 2.649 2.860 379 -0.15(-5.12%)
Sep 13, 2018 3.015 3.015 3.015 0 +0.17(+6.04%)
Sep 12, 2018 2.843 2.843 2.843 9 +0.00(+0.00%)
Sep 11, 2018 2.841 2.841 2.843 81 +0.00(+0.07%)
Sep 07, 2018 2.841 2.841 2.841 0 +0.04(+1.53%)
Sep 06, 2018 2.724 2.798 2.724 2.798 7,401 +0.19(+7.14%)
Sep 05, 2018 2.649 2.649 2.612 2.612 812 +0.00(+0.00%)
Sep 04, 2018 2.948 2.948 2.612 2.612 12,067 -0.40(-13.37%)
Aug 31, 2018 3.015 3.015 3.015 0 +0.00(+0.08%)
Aug 30, 2018 3.052 3.052 3.012 3.012 10,452 +0.03(+0.92%)
Aug 29, 2018 3.119 3.246 2.985 2.985 16,271 +0.00(+0.00%)
Aug 28, 2018 2.955 2.985 2.955 2.985 2,500 +0.06(+2.07%)
Aug 27, 2018 2.951 2.951 2.924 2.924 1,156 -0.06(-2.03%)
Aug 24, 2018 2.925 2.985 2.925 2.985 3,752 +0.06(+1.97%)
Aug 23, 2018 2.927 2.927 2.925 2.927 1,799 +0.00(+0.07%)
Aug 22, 2018 2.925 2.925 2.925 2.925 742 -0.06(-1.99%)
Aug 21, 2018 2.986 3.025 2.970 2.985 6,360 +0.06(+2.04%)
Aug 20, 2018 3.097 3.097 2.925 2.925 2,010 -0.16(-5.10%)
Aug 17, 2018 3.080 3.080 3.082 2 +0.00(+0.05%)
Aug 16, 2018 2.918 3.080 2.918 3.080 724 -0.09(-2.88%)
Aug 15, 2018 2.985 3.244 2.973 3.171 8,217 +0.12(+3.91%)
Aug 13, 2018 3.052 3.052 3.052 0 -0.16(-4.88%)
Aug 10, 2018 3.209 3.209 3.209 13 +0.00(+0.00%)
Aug 09, 2018 3.164 3.209 3.142 3.209 2,756 +0.11(+3.61%)
Aug 06, 2018 3.097 3.097 3.097 0 +0.00(+0.00%)
Aug 03, 2018 3.097 3.097 3.074 3.097 10,720 +0.15(+5.06%)
Aug 02, 2018 3.164 3.164 2.948 2.948 7,755 +0.00(+0.00%)
Aug 01, 2018 6 +0.00(+0.00%)
Jul 31, 2018 14 +0.00(+0.00%)
Jul 30, 2018 3.133 3.134 3.125 3.125 11,230 -0.01(-0.29%)
Jul 27, 2018 3.134 3.134 3.112 3.134 1,474 -0.09(-2.89%)
Jul 24, 2018 3.227 3.227 3.227 1 -0.06(-1.70%)
Jul 23, 2018 3.283 3.283 3.283 3.283 525 +0.14(+4.30%)
Jul 16, 2018 3.148 3.148 3.148 5 +0.01(+0.44%)
Jul 13, 2018 3.134 3.134 3.134 3.134 158 +0.00(+0.00%)
Jul 12, 2018 3.134 3.134 3.134 3.134 148 +0.00(+0.00%)
Jul 11, 2018 3.150 3.156 3.134 3.134 1,715 +0.04(+1.20%)
Jul 10, 2018 3.097 3.097 3.059 3.097 19,870 +0.09(+2.98%)
Jul 09, 2018 3.022 3.022 3.007 3.007 296 -0.24(-7.36%)
Jul 05, 2018 3.246 3.246 3.246 1 -0.15(-4.40%)
Jun 28, 2018 3.395 3.395 3.395 0 +0.00(+0.02%)
Jun 26, 2018 3.395 3.395 3.395 0 -0.06(-1.75%)
Jun 22, 2018 3.455 3.455 3.455 4 -0.10(-2.75%)
Jun 20, 2018 3.553 3.553 3.553 14 +0.00(+0.02%)
Jun 19, 2018 3.552 3.552 3.552 3.552 284 -0.00(-0.00%)
Jun 18, 2018 3.552 3.552 3.552 3.552 2,712 +0.00(+0.00%)
Jun 15, 2018 3.552 3.552 3.552 3.552 1,480 +0.00(+0.00%)
Jun 14, 2018 3.559 3.559 3.552 3.552 537 -0.10(-2.83%)
Jun 12, 2018 3.655 3.655 3.655 0 +0.02(+0.50%)
Jun 11, 2018 3.589 3.780 3.589 3.637 4,589 -0.04(-1.10%)
Jun 08, 2018 3.642 3.677 3.642 3.677 308 +0.06(+1.61%)
Jun 07, 2018 3.619 3.619 3.619 3.619 604 +0.04(+1.01%)
Jun 05, 2018 3.583 3.583 3.583 4 -0.17(-4.54%)
May 24, 2018 3.753 3.753 3.753 0 +0.02(+0.60%)
May 22, 2018 3.731 3.731 3.731 30 -0.02(-0.54%)
May 21, 2018 3.668 3.751 3.642 3.751 1,325 +0.11(+2.90%)
May 18, 2018 3.873 3.917 3.619 3.645 13,875 -0.20(-5.14%)
May 17, 2018 3.545 3.977 3.130 3.843 19,912 +0.30(+8.40%)
May 16, 2018 3.843 3.843 3.433 3.545 20,841 -0.28(-7.28%)
May 15, 2018 3.753 3.824 3.753 3.824 5,566 +0.09(+2.28%)
May 14, 2018 3.746 3.746 3.739 3.739 737 +0.00(+0.00%)
May 11, 2018 3.739 3.739 3.739 3.739 402 +0.00(+0.00%)
May 10, 2018 3.739 3.739 3.739 3.739 536 -0.06(-1.58%)
May 08, 2018 3.798 3.798 3.798 0 +0.01(+0.20%)
May 07, 2018 3.843 3.843 3.791 3.791 804 -0.08(-2.12%)
May 04, 2018 3.873 3.873 3.873 3.873 773 +0.14(+3.80%)
May 03, 2018 4.022 4.022 3.433 3.731 18,965 -0.29(-7.23%)
May 02, 2018 3.918 4.029 3.918 4.022 2,546 +0.25(+6.73%)
Apr 27, 2018 3.768 3.768 3.768 0 -0.05(-1.25%)
Apr 26, 2018 3.843 3.843 3.816 3.816 2,345 +0.01(+0.37%)
Apr 24, 2018 3.802 3.802 3.802 0 -0.04(-1.07%)
Apr 23, 2018 3.847 3.847 3.843 3.843 1,266 +0.09(+2.39%)
Apr 18, 2018 3.753 3.753 3.753 0 -0.35(-8.55%)
Apr 10, 2018 4.104 4.104 4.104 1 +0.34(+8.91%)
Apr 09, 2018 3.768 3.768 3.768 3.768 156 +0.04(+1.00%)
Apr 05, 2018 3.731 3.731 3.731 75 -0.21(-5.41%)
Mar 28, 2018 3.944 3.944 3.944 0 -0.50(-11.20%)
Mar 26, 2018 4.442 4.442 4.442 0 -0.21(-4.44%)
Mar 23, 2018 4.634 4.648 4.634 4.648 2,814 -0.02(-0.49%)
Mar 22, 2018 4.691 4.691 4.671 4.671 281 -0.18(-3.77%)
Mar 12, 2018 4.854 4.854 4.854 0 +0.94(+24.15%)
Mar 06, 2018 3.910 3.910 3.910 0 -0.00(-0.02%)
Mar 05, 2018 3.923 3.923 3.909 3.911 14,795 -0.01(-0.32%)
Mar 02, 2018 3.923 3.980 3.909 3.923 5,225 +0.00(+0.00%)
Mar 01, 2018 3.944 4.008 3.923 3.923 7,001 -0.09(-2.30%)
Feb 28, 2018 3.994 4.051 3.994 4.015 2,742 +0.02(+0.53%)
Feb 26, 2018 3.994 3.994 3.994 0 +0.05(+1.26%)
Feb 23, 2018 4.172 4.172 3.909 3.944 31,424 -0.18(-4.31%)
Feb 22, 2018 3.944 4.122 3.909 4.122 18,057 +0.00(+0.00%)
Feb 21, 2018 3.909 4.122 3.909 4.122 7,774 +0.14(+3.57%)
Feb 20, 2018 3.909 3.980 3.909 3.980 313 +0.01(+0.16%)
Feb 16, 2018 3.973 3.973 3.973 0 -0.08(-1.91%)
Feb 14, 2018 4.051 4.051 4.051 0 +0.07(+1.78%)
Feb 09, 2018 3.980 3.980 3.980 0 -0.04(-0.88%)
Feb 08, 2018 4.015 4.015 4.015 4.015 281 -0.04(-0.88%)
Feb 07, 2018 4.051 4.051 4.051 4.051 502 +0.07(+1.79%)
Feb 06, 2018 3.980 4.007 3.980 3.980 1,740 -0.00(-0.02%)
Feb 05, 2018 3.981 3.909 3.981 851 +0.07(+1.84%)
Jan 31, 2018 3.909 3.909 3.909 0 -0.14(-3.51%)
Jan 29, 2018 4.051 4.051 4.051 0 +0.00(+0.00%)
Jan 26, 2018 4.086 4.229 4.037 4.051 6,575 +0.00(+0.00%)
Jan 24, 2018 4.051 4.051 4.051 21 -0.14(-3.39%)
Jan 23, 2018 4.193 4.193 4.193 4.193 555 +0.04(+0.85%)
Jan 22, 2018 4.158 4.175 4.115 4.157 7,612 +0.08(+1.92%)
Jan 19, 2018 4.086 4.122 3.909 4.079 10,347 +0.03(+0.70%)
Jan 18, 2018 4.122 4.157 4.051 4.051 10,295 +0.00(+0.00%)
Jan 17, 2018 3.624 4.063 3.624 4.051 11,238 +0.32(+8.57%)
Jan 16, 2018 3.582 3.731 3.582 3.731 1,312 +0.11(+2.94%)
Jan 12, 2018 3.624 3.624 3.624 0 +0.07(+2.00%)
Jan 11, 2018 3.553 3.556 3.553 3.553 1,885 -0.07(-1.96%)
Jan 10, 2018 3.767 3.568 3.624 8,422 -0.14(-3.78%)
Jan 09, 2018 4.179 4.179 3.696 3.767 13,575 -0.43(-10.16%)
Jan 08, 2018 3.831 4.193 3.552 4.193 15,351 +0.36(+9.26%)
Jan 03, 2018 3.838 3.838 3.838 0 +0.02(+0.56%)
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.