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 (%)
May 28, 2021 2.016 2.016 1.980 2.012 1,447 -0.00(-0.20%)
May 25, 2021 2.016 2.016 2.016 13 +0.12(+6.52%)
May 24, 2021 1.892 1.892 1.892 1.892 402 -0.07(-3.36%)
May 21, 2021 1.958 1.958 1.958 1.958 194 +0.05(+2.59%)
May 20, 2021 1.892 1.909 1.810 1.909 1,194 +0.00(+0.17%)
May 18, 2021 1.905 1.905 1.905 139 +0.05(+2.93%)
May 14, 2021 1.851 1.851 1.851 14 +0.02(+1.35%)
May 13, 2021 1.892 1.892 1.769 1.826 4,125 -0.07(-3.48%)
May 12, 2021 1.892 1.892 1.892 1.892 491 +0.00(+0.00%)
May 11, 2021 1.892 1.903 1.892 1.892 3,674 -0.04(-2.13%)
May 10, 2021 1.914 1.933 1.914 1.933 371 -0.05(-2.76%)
May 07, 2021 1.983 2.016 1.933 1.988 2,934 +0.01(+0.55%)
May 06, 2021 2.007 2.007 1.900 1.978 1,373 -0.02(-1.08%)
May 05, 2021 1.974 2.016 1.974 1.999 1,464 -0.08(-3.80%)
May 04, 2021 2.078 2.078 2.078 41 +0.00(+0.00%)
May 03, 2021 1.933 2.078 1.933 2.078 2,386 +0.02(+1.04%)
Apr 30, 2021 1.909 2.057 1.892 2.057 1,580 +0.00(+0.00%)
Apr 29, 2021 2.057 2.057 2.057 3 +0.00(+0.00%)
Apr 28, 2021 2.057 2.057 2.057 15 +0.00(+0.00%)
Apr 27, 2021 1.933 2.142 1.892 2.057 5,484 -0.08(-3.85%)
Apr 26, 2021 2.123 2.139 2.123 2.139 946 +0.03(+1.56%)
Apr 23, 2021 2.016 2.164 2.016 2.106 4,497 +0.07(+3.23%)
Apr 22, 2021 2.040 2.040 2.040 15 +0.00(+0.00%)
Apr 21, 2021 2.040 2.040 2.040 44 +0.00(+0.00%)
Apr 20, 2021 2.040 2.067 1.974 2.040 7,011 -0.13(-6.02%)
Apr 19, 2021 2.032 2.355 2.032 2.171 2,739 +0.16(+8.01%)
Apr 16, 2021 2.032 2.032 2.010 2.010 486 -0.25(-11.16%)
Apr 15, 2021 2.262 2.262 2.262 2.262 233 +0.03(+1.48%)
Apr 14, 2021 2.016 2.258 1.950 2.230 2,071 -0.07(-3.21%)
Apr 13, 2021 2.279 2.304 2.049 2.304 3,414 +0.18(+8.53%)
Apr 12, 2021 2.016 2.460 2.016 2.123 5,168 +0.13(+6.61%)
Apr 09, 2021 2.197 2.197 1.991 1.991 486 -0.31(-13.57%)
Apr 08, 2021 2.304 2.304 2.304 2.304 466 +0.12(+5.66%)
Apr 07, 2021 2.213 2.213 2.016 2.180 3,602 -0.03(-1.49%)
Apr 06, 2021 2.197 2.230 2.197 2.213 2,598 +0.02(+0.75%)
Apr 05, 2021 2.452 2.452 1.917 2.197 11,158 -0.51(-18.84%)
Apr 01, 2021 2.707 2.707 2.674 2.707 2,917 +0.07(+2.81%)
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%)
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.