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 (%)
Feb 26, 2021 2.249 2.351 1.818 1.841 13,273 -0.04(-2.08%)
Feb 25, 2021 1.943 1.943 1.880 1.880 1,856 -0.07(-3.61%)
Feb 24, 2021 2.116 2.116 1.873 1.951 2,921 -0.09(-4.60%)
Feb 23, 2021 1.826 2.241 1.826 2.045 13,884 +0.03(+1.50%)
Feb 22, 2021 2.045 2.045 1.959 2.015 6,002 +0.01(+0.44%)
Feb 19, 2021 2.006 2.006 2.006 2.006 255 -0.03(-1.54%)
Feb 18, 2021 2.037 2.037 2.037 2.037 1,854 +0.00(+0.00%)
Feb 17, 2021 2.045 2.045 2.029 2.037 8,341 -0.07(-3.35%)
Feb 16, 2021 2.037 2.202 2.037 2.108 3,440 +0.07(+3.46%)
Feb 12, 2021 1.841 2.045 1.841 2.037 3,445 +0.04(+1.96%)
Feb 11, 2021 1.802 1.998 1.802 1.998 3,149 +0.13(+6.69%)
Feb 10, 2021 2.069 2.351 1.865 1.873 7,755 +0.00(+0.17%)
Feb 09, 2021 2.037 2.092 1.740 1.869 20,652 -0.23(-10.97%)
Feb 08, 2021 1.771 2.100 1.763 2.100 8,395 +0.38(+21.82%)
Feb 05, 2021 1.771 1.771 1.708 1.724 14,932 -0.19(-9.84%)
Feb 04, 2021 1.724 1.927 1.724 1.912 4,846 +0.20(+11.42%)
Feb 03, 2021 1.645 1.959 1.645 1.716 6,644 -0.01(-0.45%)
Feb 02, 2021 1.724 1.724 1.653 1.724 2,678 +0.00(+0.23%)
Feb 01, 2021 1.685 1.763 1.645 1.720 4,483 -0.08(-4.57%)
Jan 29, 2021 1.802 1.927 1.802 1.802 1,148 +0.04(+2.22%)
Jan 28, 2021 1.998 1.998 1.316 1.763 13,047 +0.12(+7.13%)
Jan 27, 2021 1.646 1.685 1.645 1.646 2,077 -0.08(-4.54%)
Jan 26, 2021 1.724 1.724 1.724 1.724 223 +0.02(+1.15%)
Jan 25, 2021 1.724 1.959 1.661 1.704 6,685 -0.15(-8.03%)
Jan 22, 2021 1.755 2.115 1.755 1.853 9,316 +0.21(+12.62%)
Jan 21, 2021 1.685 1.685 1.645 1.645 4,225 -0.01(-0.47%)
Jan 20, 2021 1.645 1.661 1.645 1.653 1,978 +0.01(+0.48%)
Jan 19, 2021 1.959 1.959 1.645 1.645 5,336 -0.04(-2.33%)
Jan 15, 2021 1.724 1.781 1.567 1.685 13,018 -0.19(-10.12%)
Jan 14, 2021 1.677 1.874 1.567 1.874 18,295 +0.22(+13.37%)
Jan 13, 2021 1.920 2.037 1.653 1.653 1,619 +0.01(+0.48%)
Jan 12, 2021 1.645 1.645 1.630 1.645 1,604 +0.02(+0.96%)
Jan 11, 2021 1.865 1.865 1.606 1.630 3,545 -0.02(-1.42%)
Jan 08, 2021 1.959 1.959 1.645 1.653 7,402 -0.38(-18.85%)
Jan 07, 2021 2.296 2.327 1.967 2.037 2,113 +0.14(+7.44%)
Jan 06, 2021 2.374 2.374 1.896 1.896 1,868 -0.24(-11.36%)
Jan 05, 2021 2.499 2.499 1.935 2.139 3,590 -0.36(-14.42%)
Jan 04, 2021 1.638 2.499 1.638 2.499 4,640 +0.76(+43.69%)
Dec 31, 2020 1.739 1.739 1.739 4,085 +0.00(+0.00%)
Dec 30, 2020 1.614 1.849 1.598 1.739 4,085 +0.14(+8.82%)
Dec 29, 2020 1.692 1.692 1.598 1.598 3,608 +0.00(+0.00%)
Dec 28, 2020 1.583 1.682 1.583 1.598 5,602 -0.22(-12.07%)
Dec 24, 2020 1.763 1.818 1.763 1.818 382 +0.09(+5.45%)
Dec 23, 2020 1.724 1.724 1.724 1.724 380 +0.14(+8.91%)
Dec 22, 2020 1.583 1.645 1.583 1.583 2,347 +0.00(+0.00%)
Dec 21, 2020 1.583 1.583 1.583 1.583 841 -0.03(-1.94%)
Dec 18, 2020 1.614 1.614 1.614 1.614 382 +0.02(+1.48%)
Dec 17, 2020 1.591 1.591 1.591 164 +0.00(+0.00%)
Dec 16, 2020 1.591 1.591 1.591 10 +0.00(+0.00%)
Dec 15, 2020 1.606 1.622 1.583 1.591 1,364 -0.10(-6.02%)
Dec 11, 2020 1.692 1.692 1.692 0 +0.05(+3.35%)
Dec 10, 2020 1.638 1.638 1.638 1.638 436 +0.00(+0.00%)
Dec 09, 2020 1.638 1.638 1.638 16 +0.00(+0.00%)
Dec 08, 2020 1.638 1.638 1.638 91 +0.00(+0.00%)
Dec 07, 2020 1.598 1.638 1.598 1.638 884 +0.07(+4.50%)
Dec 04, 2020 1.575 1.575 1.567 1.567 2,424 -0.03(-1.96%)
Dec 03, 2020 1.920 1.920 1.598 1.598 2,496 +0.01(+0.49%)
Dec 02, 2020 1.591 1.591 1.591 1.591 216 +0.02(+0.99%)
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.