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 (%)
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%)
Jul 01, 2020 1.567 1.567 1.567 1.567 298 -0.08(-4.75%)
Jun 30, 2020 1.614 1.645 1.614 1.645 328 +0.02(+0.95%)
Jun 29, 2020 1.638 1.638 1.489 1.630 731 -0.01(-0.72%)
Jun 26, 2020 1.641 1.641 1.641 6 +0.00(+0.00%)
Jun 25, 2020 1.638 1.641 1.638 1.641 548 +0.16(+10.85%)
Jun 24, 2020 1.598 1.692 1.348 1.481 6,722 -0.12(-7.54%)
Jun 23, 2020 1.481 1.602 1.481 1.602 1,558 +0.03(+2.21%)
Jun 22, 2020 1.567 1.567 1.567 1.567 2,085 +0.09(+5.82%)
Jun 19, 2020 1.481 1.481 1.481 1.481 127 -0.31(-17.47%)
Jun 18, 2020 1.794 1.794 1.794 113 +0.00(+0.00%)
Jun 17, 2020 1.794 1.794 1.794 1.794 413 +0.02(+0.88%)
Jun 16, 2020 1.685 1.802 1.685 1.779 661 -0.02(-1.30%)
Jun 15, 2020 1.622 1.802 1.622 1.802 1,845 +0.38(+27.09%)
Jun 12, 2020 1.418 1.418 1.418 1 +0.00(+0.00%)
Jun 11, 2020 1.340 1.567 1.316 1.418 18,354 -0.32(-18.41%)
Jun 10, 2020 1.802 1.802 1.669 1.738 18,198 -0.05(-2.71%)
Jun 09, 2020 1.802 1.802 1.724 1.786 23,085 +0.00(+0.00%)
Jun 08, 2020 1.661 1.786 1.661 1.786 1,844 +0.13(+7.55%)
Jun 05, 2020 1.567 1.661 1.567 1.661 4,339 +0.00(+0.00%)
Jun 04, 2020 1.551 1.661 1.254 1.661 18,629 +0.18(+12.17%)
Jun 03, 2020 1.434 1.481 1.277 1.481 2,179 -0.05(-3.08%)
Jun 02, 2020 1.387 1.528 1.261 1.528 20,078 +0.00(+0.00%)
Jun 01, 2020 1.269 1.645 1.097 1.528 102,638 +0.57(+58.83%)
May 29, 2020 0.9011 0.9619 0.9011 0.9619 1,148 +0.06(+6.48%)
May 28, 2020 0.9034 0.9034 0.9034 160 +0.00(+0.00%)
May 26, 2020 0.9034 0.9034 0.9034 0 -0.02(-1.87%)
May 22, 2020 0.9206 0.9206 0.9206 1 +0.00(+0.00%)
May 21, 2020 0.9206 0.9206 0.9206 0.9206 255 +0.11(+12.98%)
May 20, 2020 0.9324 0.9324 0.7835 0.8149 2,284 -0.12(-13.12%)
May 19, 2020 0.8927 0.9402 0.8927 0.9379 4,650 +0.15(+19.70%)
May 18, 2020 0.7914 0.7914 0.7835 0.7835 1,211 -0.05(-6.54%)
May 14, 2020 0.8384 0.8384 0.8384 0 +0.13(+18.89%)
May 13, 2020 0.7443 0.7443 0.7052 0.7052 574 -0.04(-4.85%)
May 11, 2020 0.7411 0.7411 0.7411 0 +0.00(+0.00%)
May 07, 2020 0.7411 0.7411 0.7411 0 +0.11(+16.78%)
May 06, 2020 0.6347 0.6347 0.6347 0.6347 127 +0.01(+1.25%)
May 04, 2020 0.6268 0.6268 0.6268 0 -0.01(-1.23%)
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.