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 30, 2019 0.5941 0.5941 0.5941 144 +0.00(+0.00%)
Aug 29, 2019 0.5941 0.5941 0.5941 128 +0.00(+0.00%)
Aug 28, 2019 0.5798 0.5941 0.5798 0.5941 7,464 +0.04(+7.58%)
Aug 27, 2019 0.5522 0.5522 0.5522 68 +0.00(+0.00%)
Aug 26, 2019 0.5671 0.5671 0.5522 0.5522 3,641 -0.01(-2.63%)
Aug 23, 2019 0.5895 0.6188 0.5671 0.5671 4,288 -0.02(-3.79%)
Aug 22, 2019 0.7462 0.7462 0.5894 0.5894 8,250 -0.08(-12.23%)
Aug 21, 2019 0.5522 0.7462 0.3283 0.6716 2,698 -0.22(-25.00%)
Aug 20, 2019 0.7313 1.119 0.7090 0.8955 51,375 +0.22(+33.33%)
Aug 19, 2019 0.6119 0.6716 0.6044 0.6716 1,534 +0.07(+12.50%)
Aug 15, 2019 0.5970 0.5970 0.5970 0 +0.00(+0.00%)
Aug 14, 2019 0.6838 0.6838 0.5970 0.5970 1,630 -0.04(-6.98%)
Aug 13, 2019 0.6417 0.6417 0.6417 0.6417 134 -0.10(-14.00%)
Aug 12, 2019 0.7462 0.7462 0.7462 4 +0.00(+0.00%)
Aug 09, 2019 0.7462 0.7462 0.7462 0.7462 1,340 +0.09(+14.48%)
Aug 08, 2019 0.7462 0.7462 0.6518 0.6518 2,156 +0.17(+36.48%)
Aug 07, 2019 0.4776 0.4776 0.4776 214 +0.00(+0.00%)
Aug 06, 2019 0.5759 0.5759 0.4776 0.4776 1,877 -0.04(-8.57%)
Aug 05, 2019 0.6343 0.6343 0.5224 0.5224 3,441 -0.10(-16.67%)
Aug 02, 2019 0.6342 0.6342 0.6268 0.6268 402 -0.16(-20.00%)
Jul 31, 2019 0.7835 0.7835 0.7835 0 +0.00(+0.00%)
Jul 30, 2019 0.6791 0.7835 0.6791 0.7835 5,645 +0.04(+4.84%)
Jul 29, 2019 0.7473 0.7473 0.7473 377 +0.00(+0.00%)
Jul 26, 2019 0.7473 0.7473 0.7473 0.7473 134 -0.03(-3.58%)
Jul 25, 2019 0.7751 0.7751 0.7751 136 +0.00(+0.00%)
Jul 23, 2019 0.7751 0.7751 0.7751 0 -0.05(-5.57%)
Jul 22, 2019 0.8134 0.8208 0.8134 0.8208 316 +0.07(+10.00%)
Jul 18, 2019 0.7462 0.7462 0.7462 0 +0.06(+8.45%)
Jul 17, 2019 0.6881 0.6881 0.6881 2 +0.00(+0.00%)
Jul 16, 2019 0.6881 0.6881 0.6881 0.6881 363 -0.05(-6.86%)
Jul 15, 2019 0.6716 0.7462 0.6716 0.7388 3,842 +0.10(+15.12%)
Jul 11, 2019 0.6417 0.6417 0.6417 0 +0.00(+0.00%)
Jul 10, 2019 0.6417 0.6417 0.6417 0.6417 1,321 -0.10(-13.74%)
Jul 09, 2019 0.7089 0.7462 0.7089 0.7440 26,147 -0.11(-13.30%)
Jul 08, 2019 0.6865 0.8581 0.6343 0.8581 4,454 +0.11(+15.00%)
Jul 05, 2019 0.7761 0.7761 0.7462 0.7462 2,680 -0.03(-3.85%)
Jul 03, 2019 0.8208 0.8358 0.7462 0.7761 8,442 -0.10(-11.11%)
Jul 02, 2019 0.8731 0.8731 0.8731 0.8731 1,944 +0.07(+8.33%)
Jul 01, 2019 0.8805 0.8805 0.8059 0.8059 7,421 -0.05(-6.09%)
Jun 28, 2019 1.011 1.011 0.8474 0.8581 4,422 +0.04(+5.50%)
Jun 27, 2019 0.9775 1.306 0.7761 0.8134 94,038 -0.16(-16.15%)
Jun 25, 2019 0.9701 0.9701 0.9701 0 -0.15(-13.33%)
Jun 24, 2019 1.119 1.119 1.119 158 +0.00(+0.00%)
Jun 21, 2019 0.9701 1.119 0.9328 1.119 2,546 +0.08(+7.70%)
Jun 20, 2019 1.039 1.039 1.039 142 +0.00(+0.00%)
Jun 19, 2019 1.039 1.039 1.039 1.039 536 +0.04(+3.94%)
Jun 17, 2019 0.9999 0.9999 0.9999 0 -0.04(-4.29%)
Jun 13, 2019 1.045 1.045 1.045 0 +0.02(+2.00%)
Jun 12, 2019 1.026 1.026 1.022 1.024 4,475 -0.01(-0.54%)
Jun 10, 2019 1.030 1.030 1.030 0 +0.09(+9.79%)
Jun 06, 2019 0.9379 0.9379 0.9379 0 +0.00(+0.43%)
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.