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 )

N/A 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 (%)
Dec 31, 2019 0.5298 0.6096 0.5000 0.5149 12,596 -0.12(-18.97%)
Dec 30, 2019 0.7164 0.7388 0.4701 0.6354 32,987 +0.08(+13.53%)
Dec 27, 2019 0.6269 0.7366 0.4104 0.5597 14,473 -0.18(-24.62%)
Dec 26, 2019 0.7388 0.8208 0.6148 0.7424 21,839 +0.03(+3.64%)
Dec 24, 2019 0.6624 0.9253 0.5747 0.7164 17,689 +0.14(+24.68%)
Dec 23, 2019 0.3880 0.7462 0.3880 0.5746 66,037 +0.19(+48.08%)
Dec 20, 2019 0.2612 1.045 0.2612 0.3880 293,078 +0.16(+67.74%)
Dec 19, 2019 0.2313 0.2313 0.2313 8 +0.00(+0.00%)
Dec 18, 2019 0.2313 0.2313 0.2313 0.2313 135 +0.01(+2.99%)
Dec 17, 2019 0.1067 0.3880 0.1067 0.2246 21,349 -0.09(-28.33%)
Dec 16, 2019 0.3656 0.3656 0.2560 0.3134 3,744 -0.05(-14.46%)
Dec 13, 2019 0.3731 0.3731 0.3664 0.3664 12,998 -0.02(-5.10%)
Dec 12, 2019 0.3731 0.3861 0.3731 0.3861 1,061 +0.01(+1.45%)
Dec 11, 2019 0.3739 0.3806 0.3739 0.3806 8,088 +0.01(+2.00%)
Dec 10, 2019 0.3731 0.3731 0.3731 71 +0.00(+0.00%)
Dec 09, 2019 0.3739 0.3821 0.3731 0.3731 12,903 -0.01(-1.96%)
Dec 06, 2019 0.4030 0.4104 0.3806 0.3806 9,246 -0.03(-7.27%)
Dec 05, 2019 0.4104 0.4104 0.4104 13 +0.00(+0.00%)
Dec 04, 2019 0.4253 0.4328 0.4030 0.4104 35,461 -0.07(-14.06%)
Dec 03, 2019 0.4776 0.4776 0.4776 112 +0.00(+0.00%)
Dec 02, 2019 0.5224 0.5229 0.4162 0.4776 15,408 -0.04(-8.57%)
Nov 29, 2019 0.5224 0.5224 0.5224 0.5224 134 +0.00(+0.00%)
Nov 26, 2019 0.5224 0.5224 0.5224 0 -0.01(-2.78%)
Nov 25, 2019 0.5298 0.5746 0.5298 0.5373 4,902 -0.04(-6.51%)
Nov 22, 2019 0.5747 0.5747 0.5747 0.5747 134 -0.01(-1.27%)
Nov 21, 2019 0.5939 0.5939 0.5820 0.5820 3,117 -0.01(-2.00%)
Nov 19, 2019 0.5939 0.5939 0.5939 0 -0.00(-0.59%)
Nov 18, 2019 0.5974 0.5974 0.5974 9 +0.00(+0.00%)
Nov 15, 2019 0.5974 0.5974 0.5974 45 +0.00(+0.00%)
Nov 14, 2019 0.5974 0.5974 0.5974 89 +0.00(+0.00%)
Nov 13, 2019 0.5974 0.5974 0.5974 14 +0.00(+0.00%)
Nov 12, 2019 0.5974 0.5974 0.5974 2 +0.00(+0.00%)
Nov 11, 2019 0.5974 0.5974 0.5974 12 +0.00(+0.00%)
Nov 08, 2019 0.7388 0.7388 0.5939 0.5974 402 -0.15(-19.94%)
Nov 07, 2019 0.7462 0.7462 0.7462 9 +0.00(+0.00%)
Nov 06, 2019 0.7462 0.7462 0.7462 0.7462 4,376 +0.07(+11.11%)
Nov 05, 2019 0.6716 0.6716 0.6716 0.6716 4,478 +0.15(+28.57%)
Nov 04, 2019 0.5224 0.6344 0.5224 0.5224 2,394 +0.00(+0.00%)
Nov 01, 2019 0.5224 0.5224 0.5224 2 +0.00(+0.00%)
Oct 30, 2019 0.5224 0.5224 0.5224 0 -0.02(-4.11%)
Oct 29, 2019 0.5447 0.5447 0.5447 41 +0.00(+0.00%)
Oct 28, 2019 0.5299 0.5447 0.5299 0.5447 804 +0.01(+2.83%)
Oct 25, 2019 0.5597 0.5597 0.5224 0.5297 7,638 -0.05(-9.35%)
Oct 24, 2019 0.5844 0.5844 0.5844 14 +0.00(+0.00%)
Oct 23, 2019 0.6336 0.6343 0.5844 0.5844 33,669 +0.14(+30.52%)
Oct 22, 2019 0.4925 0.4925 0.4477 0.4477 12,507 -0.04(-7.69%)
Oct 21, 2019 0.5597 0.5597 0.4477 0.4850 2,388 +0.03(+7.47%)
Oct 18, 2019 0.5149 0.5406 0.4513 0.4513 2,144 -0.06(-12.35%)
Oct 17, 2019 0.5149 0.5156 0.5149 0.5149 4,269 -0.03(-5.35%)
Oct 16, 2019 0.5074 0.5440 0.5074 0.5440 3,907 -0.01(-2.36%)
Oct 15, 2019 0.5571 0.5571 0.5571 105 +0.00(+0.00%)
Oct 14, 2019 0.5090 0.5571 0.5090 0.5571 1,482 +0.02(+4.33%)
Oct 11, 2019 0.5074 0.5340 0.5074 0.5340 8,308 +0.05(+10.09%)
Oct 10, 2019 0.6343 0.6343 0.4627 0.4850 4,624 -0.12(-19.75%)
Oct 09, 2019 0.6347 0.6347 0.6044 0.6044 868 -0.05(-7.95%)
Oct 08, 2019 0.6567 0.6567 0.6567 0.6567 1,062 +0.06(+9.55%)
Oct 07, 2019 0.5633 0.6334 0.5633 0.5994 3,930 -0.11(-15.44%)
Oct 04, 2019 0.7089 0.7089 0.7089 32 +0.00(+0.00%)
Oct 03, 2019 0.7089 0.7089 0.7089 22 +0.00(+0.00%)
Oct 02, 2019 0.7089 0.7089 0.7089 0.7089 510 -0.02(-3.06%)
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.