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 (%)
Sep 30, 2020 2.194 2.210 1.998 1.998 1,346 +0.24(+13.33%)
Sep 29, 2020 1.763 1.763 1.763 123 +0.00(+0.00%)
Sep 28, 2020 1.559 2.194 1.559 1.763 13,951 +0.20(+13.07%)
Sep 25, 2020 1.536 1.559 1.536 1.559 1,531 +0.02(+1.53%)
Sep 24, 2020 1.473 1.551 1.473 1.536 1,206 +0.14(+10.11%)
Sep 23, 2020 1.426 1.489 1.340 1.395 6,413 -0.05(-3.78%)
Sep 22, 2020 1.450 1.465 1.450 1.450 1,289 -0.00(-0.01%)
Sep 21, 2020 1.450 1.638 1.450 1.450 1,608 -0.01(-0.53%)
Sep 18, 2020 1.457 1.457 1.457 1.457 510 -0.03(-2.11%)
Sep 17, 2020 1.450 1.547 1.450 1.489 2,172 -0.05(-3.30%)
Sep 16, 2020 1.540 1.540 1.450 1.540 2,698 +0.05(+3.42%)
Sep 15, 2020 1.450 1.489 1.450 1.489 670 +0.00(+0.00%)
Sep 14, 2020 1.535 1.535 1.489 1.489 880 +0.04(+2.70%)
Sep 11, 2020 1.450 1.450 1.450 1.450 255 -0.02(-1.07%)
Sep 10, 2020 1.473 1.473 1.465 1.465 1,314 +0.01(+0.54%)
Sep 09, 2020 1.458 1.458 1.457 1.457 650 -0.18(-10.79%)
Sep 08, 2020 1.645 1.645 1.634 1.634 551 +0.22(+15.19%)
Sep 04, 2020 1.418 1.418 1.418 1.418 255 -0.15(-9.50%)
Sep 03, 2020 1.790 1.790 1.567 1.567 4,410 -0.26(-14.16%)
Sep 02, 2020 1.708 1.826 1.708 1.826 458 -0.05(-2.51%)
Sep 01, 2020 1.880 1.880 1.873 1.873 625 -0.11(-5.53%)
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%)
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.