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 28, 2020 1.493 1.493 1.493 1.493 127 -0.00(-0.26%)
Feb 27, 2020 1.589 1.589 1.497 1.497 3,015 -0.18(-10.96%)
Feb 26, 2020 1.681 1.681 1.681 116 +0.00(+0.00%)
Feb 24, 2020 1.681 1.681 1.681 0 -0.08(-4.67%)
Feb 21, 2020 1.763 1.763 1.763 1.763 510 +0.12(+7.14%)
Feb 20, 2020 1.794 1.794 1.645 1.645 4,178 +0.00(+0.00%)
Feb 19, 2020 1.387 1.661 1.332 1.645 14,141 +0.33(+25.49%)
Feb 18, 2020 1.293 1.316 1.288 1.311 2,581 +0.13(+10.82%)
Feb 14, 2020 1.120 1.183 1.120 1.183 5,105 +0.07(+6.49%)
Feb 13, 2020 1.111 1.111 1.111 389 +0.00(+0.00%)
Feb 12, 2020 1.183 1.183 0.8932 1.111 3,990 -0.05(-4.19%)
Feb 11, 2020 0.9716 1.160 0.9560 1.160 1,569 -0.02(-1.33%)
Feb 10, 2020 1.175 1.183 0.7992 1.175 9,079 -0.02(-1.53%)
Feb 07, 2020 0.7181 1.559 0.7181 1.194 178,041 +0.45(+60.35%)
Feb 06, 2020 0.7443 0.7443 0.7443 0.7443 146 -0.13(-15.18%)
Feb 05, 2020 0.9089 0.9089 0.7600 0.8775 781 +0.13(+17.89%)
Feb 04, 2020 0.7805 0.7991 0.7443 0.7443 14,339 -0.13(-15.18%)
Feb 03, 2020 0.8775 0.8775 0.8775 91 +0.00(+0.00%)
Jan 31, 2020 0.8619 0.8775 0.7244 0.8775 43,521 +0.02(+1.91%)
Jan 30, 2020 0.6738 0.9126 0.6738 0.8611 5,448 +0.15(+21.50%)
Jan 29, 2020 0.7087 0.7087 0.7087 0.7087 1,739 -0.06(-8.17%)
Jan 28, 2020 0.7718 0.7718 0.7718 6 +0.00(+0.00%)
Jan 27, 2020 0.7757 0.7835 0.7610 0.7718 19,684 +0.09(+13.21%)
Jan 24, 2020 0.6817 0.6817 0.6817 0.6817 255 -0.07(-9.36%)
Jan 23, 2020 0.7522 0.7523 0.7360 0.7522 7,069 -0.03(-4.00%)
Jan 22, 2020 0.7365 0.7835 0.7287 0.7835 7,632 +0.04(+5.26%)
Jan 21, 2020 0.7835 0.8111 0.6817 0.7443 14,776 -0.00(-0.12%)
Jan 17, 2020 0.7992 0.8061 0.7287 0.7452 31,524 -0.05(-6.75%)
Jan 16, 2020 1.058 1.073 0.7523 0.7992 100,867 +0.01(+0.99%)
Jan 15, 2020 0.6660 1.050 0.6660 0.7914 146,799 +0.30(+61.60%)
Jan 14, 2020 0.4780 0.4897 0.4780 0.4897 1,882 +0.00(+0.81%)
Jan 13, 2020 0.4858 0.4858 0.4858 82 +0.00(+0.00%)
Jan 10, 2020 0.4858 0.4952 0.4858 0.4858 510 -0.03(-5.10%)
Jan 09, 2020 0.5119 0.5119 0.5119 0.5119 2,054 +0.00(+0.49%)
Jan 08, 2020 0.4701 0.5094 0.4701 0.5094 5,720 -0.06(-10.95%)
Jan 07, 2020 0.5720 0.5720 0.5720 0.5720 141 -0.02(-2.56%)
Jan 06, 2020 0.5870 0.5870 0.5870 0.5870 216 +0.03(+5.54%)
Jan 03, 2020 0.5406 0.5563 0.5132 0.5562 40,202 -0.05(-7.81%)
Jan 02, 2020 0.5328 0.6033 0.4936 0.6033 11,080 +0.06(+11.59%)
Dec 31, 2019 0.5563 0.6401 0.5250 0.5406 11,997 -0.13(-18.97%)
Dec 30, 2019 0.7522 0.7757 0.4936 0.6672 31,416 +0.08(+13.53%)
Dec 27, 2019 0.6582 0.7734 0.4309 0.5876 13,783 -0.19(-24.62%)
Dec 26, 2019 0.7757 0.8619 0.6455 0.7795 20,799 +0.03(+3.64%)
Dec 24, 2019 0.6955 0.9716 0.6034 0.7522 16,846 +0.15(+24.68%)
Dec 23, 2019 0.4074 0.7835 0.4074 0.6033 62,892 +0.20(+48.08%)
Dec 20, 2019 0.2742 1.097 0.2742 0.4074 279,122 +0.16(+67.74%)
Dec 19, 2019 0.2429 0.2429 0.2429 7 +0.00(+0.00%)
Dec 18, 2019 0.2429 0.2429 0.2429 0.2429 128 +0.01(+2.99%)
Dec 17, 2019 0.1120 0.4074 0.1120 0.2358 20,332 -0.09(-28.33%)
Dec 16, 2019 0.3839 0.3839 0.2687 0.3291 3,565 -0.06(-14.46%)
Dec 13, 2019 0.3918 0.3918 0.3847 0.3847 12,379 -0.02(-5.10%)
Dec 12, 2019 0.3918 0.4054 0.3918 0.4054 1,010 +0.01(+1.45%)
Dec 11, 2019 0.3925 0.3996 0.3925 0.3996 7,703 +0.01(+2.00%)
Dec 10, 2019 0.3918 0.3918 0.3918 67 +0.00(+0.00%)
Dec 09, 2019 0.3925 0.4012 0.3918 0.3918 12,289 -0.01(-1.96%)
Dec 06, 2019 0.4231 0.4309 0.3996 0.3996 8,806 -0.03(-7.27%)
Dec 05, 2019 0.4309 0.4309 0.4309 12 +0.00(+0.00%)
Dec 04, 2019 0.4466 0.4544 0.4231 0.4309 33,772 -0.07(-14.06%)
Dec 03, 2019 0.5015 0.5015 0.5015 107 +0.00(+0.00%)
Dec 02, 2019 0.5485 0.5491 0.4371 0.5015 14,674 -0.05(-8.57%)
Nov 29, 2019 0.5485 0.5485 0.5485 0.5485 127 +0.00(+0.00%)
Nov 26, 2019 0.5485 0.5485 0.5485 0 -0.02(-2.78%)
Nov 25, 2019 0.5563 0.6033 0.5563 0.5641 4,668 -0.04(-6.51%)
Nov 22, 2019 0.6034 0.6034 0.6034 0.6034 127 -0.01(-1.27%)
Nov 21, 2019 0.6236 0.6236 0.6111 0.6111 2,968 -0.01(-2.00%)
Nov 19, 2019 0.6236 0.6236 0.6236 0 -0.00(-0.59%)
Nov 18, 2019 0.6273 0.6273 0.6273 8 +0.00(+0.00%)
Nov 15, 2019 0.6273 0.6273 0.6273 43 +0.00(+0.00%)
Nov 14, 2019 0.6273 0.6273 0.6273 85 +0.00(+0.00%)
Nov 13, 2019 0.6273 0.6273 0.6273 14 +0.00(+0.00%)
Nov 12, 2019 0.6273 0.6273 0.6273 2 +0.00(+0.00%)
Nov 11, 2019 0.6273 0.6273 0.6273 11 +0.00(+0.00%)
Nov 08, 2019 0.7757 0.7757 0.6236 0.6273 382 -0.16(-19.94%)
Nov 07, 2019 0.7835 0.7835 0.7835 8 +0.00(+0.00%)
Nov 06, 2019 0.7835 0.7835 0.7835 0.7835 4,168 +0.08(+11.11%)
Nov 05, 2019 0.7052 0.7052 0.7052 0.7052 4,265 +0.16(+28.57%)
Nov 04, 2019 0.5485 0.6661 0.5485 0.5485 2,280 +0.00(+0.00%)
Nov 01, 2019 0.5485 0.5485 0.5485 2 +0.00(+0.00%)
Oct 30, 2019 0.5485 0.5485 0.5485 0 -0.02(-4.11%)
Oct 29, 2019 0.5720 0.5720 0.5720 39 +0.00(+0.00%)
Oct 28, 2019 0.5564 0.5720 0.5564 0.5720 765 +0.02(+2.83%)
Oct 25, 2019 0.5876 0.5876 0.5485 0.5562 7,274 -0.06(-9.35%)
Oct 24, 2019 0.6136 0.6136 0.6136 14 +0.00(+0.00%)
Oct 23, 2019 0.6653 0.6660 0.6136 0.6136 32,066 +0.14(+30.52%)
Oct 22, 2019 0.5171 0.5171 0.4701 0.4701 11,911 -0.04(-7.69%)
Oct 21, 2019 0.5876 0.5876 0.4701 0.5093 2,274 +0.04(+7.47%)
Oct 18, 2019 0.5406 0.5677 0.4739 0.4739 2,042 -0.07(-12.35%)
Oct 17, 2019 0.5406 0.5413 0.5406 0.5406 4,066 -0.03(-5.35%)
Oct 16, 2019 0.5328 0.5712 0.5328 0.5712 3,721 -0.01(-2.36%)
Oct 15, 2019 0.5850 0.5850 0.5850 100 +0.00(+0.00%)
Oct 14, 2019 0.5344 0.5850 0.5344 0.5850 1,411 +0.02(+4.33%)
Oct 11, 2019 0.5328 0.5607 0.5328 0.5607 7,912 +0.05(+10.09%)
Oct 10, 2019 0.6660 0.6660 0.4858 0.5093 4,404 -0.13(-19.75%)
Oct 09, 2019 0.6664 0.6664 0.6347 0.6347 827 -0.05(-7.95%)
Oct 08, 2019 0.6895 0.6895 0.6895 0.6895 1,012 +0.06(+9.55%)
Oct 07, 2019 0.5915 0.6651 0.5915 0.6294 3,743 -0.11(-15.44%)
Oct 04, 2019 0.7443 0.7443 0.7443 30 +0.00(+0.00%)
Oct 03, 2019 0.7443 0.7443 0.7443 21 +0.00(+0.00%)
Oct 02, 2019 0.7443 0.7443 0.7443 0.7443 486 -0.02(-3.06%)
Oct 01, 2019 0.7679 0.7679 0.7679 29 +0.00(+0.00%)
Sep 30, 2019 0.7679 0.7679 0.7679 8 +0.00(+0.00%)
Sep 27, 2019 0.7679 0.7679 0.7679 199 +0.04(+5.00%)
Sep 26, 2019 0.7238 0.7388 0.6375 0.7313 18,290 +0.06(+9.57%)
Sep 25, 2019 0.8581 0.8581 0.5820 0.6674 7,603 -0.06(-7.80%)
Sep 24, 2019 0.8581 0.8581 0.7239 0.7239 1,065 -0.13(-15.64%)
Sep 23, 2019 0.7835 0.9029 0.7462 0.8581 10,886 +0.00(+0.00%)
Sep 20, 2019 0.7238 0.8581 0.7052 0.8581 7,236 +0.25(+41.98%)
Sep 19, 2019 0.6044 0.6044 0.6044 0.6044 331 +0.00(+0.00%)
Sep 18, 2019 0.6660 0.6660 0.6044 0.6044 747 -0.03(-4.71%)
Sep 11, 2019 0.6343 0.6343 0.6343 0 +0.00(+0.00%)
Sep 10, 2019 0.5149 0.6343 0.5149 0.6343 3,055 +0.05(+8.07%)
Sep 09, 2019 0.5869 0.5869 0.5869 49 +0.00(+0.00%)
Sep 06, 2019 0.5869 0.5869 0.5869 0.5869 1,340 -0.00(-0.43%)
Sep 05, 2019 0.5753 0.5894 0.5753 0.5894 907 +0.02(+3.62%)
Sep 04, 2019 0.5688 0.5688 0.5688 0.5688 1,346 +0.03(+5.52%)
Sep 03, 2019 0.5391 0.5391 0.5391 0.5391 381 -0.05(-9.26%)
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%)
Jun 03, 2019 0.9339 0.9339 0.9339 0 -0.03(-2.98%)
May 31, 2019 1.007 1.007 0.9626 0.9626 402 +0.00(+0.00%)
May 30, 2019 0.9775 0.9775 0.8805 0.9626 6,837 -0.03(-3.01%)
May 29, 2019 0.9925 0.9925 0.9925 2 +0.00(+0.00%)
May 28, 2019 0.9999 0.9999 0.8912 0.9925 7,441 +0.04(+3.91%)
May 23, 2019 0.9552 0.9552 0.9552 0 +0.00(+0.00%)
May 22, 2019 0.9552 0.9552 0.9552 0.9552 809 +0.02(+2.40%)
May 21, 2019 0.8955 0.9328 0.7462 0.9328 1,897 +0.03(+3.31%)
May 20, 2019 1.134 1.142 0.9029 0.9029 4,995 -0.11(-10.77%)
May 17, 2019 0.9402 1.164 0.9328 1.012 8,174 +0.12(+13.00%)
May 15, 2019 0.8955 0.8955 0.8955 0 +0.00(+0.00%)
May 13, 2019 0.8955 0.8955 0.8955 0 -0.17(-16.08%)
May 10, 2019 1.067 1.067 1.067 1.067 134 +0.06(+5.93%)
May 08, 2019 1.007 1.007 1.007 0 +0.17(+20.54%)
May 06, 2019 0.8358 0.8358 0.8358 0 +0.00(+0.00%)
May 02, 2019 0.8358 0.8358 0.8358 0 -0.07(-7.44%)
Apr 30, 2019 0.9029 0.9029 0.9029 0 +0.00(+0.00%)
Apr 29, 2019 0.8283 0.9104 0.8283 0.9029 3,570 -0.35(-27.98%)
Apr 26, 2019 1.254 1.254 1.254 1.254 268 -0.07(-5.62%)
Apr 24, 2019 1.328 1.328 1.328 0 +0.00(+0.00%)
Apr 23, 2019 1.328 1.328 1.328 132 +0.00(+0.00%)
Apr 22, 2019 1.321 1.328 1.321 1.328 2,875 +0.01(+0.56%)
Apr 18, 2019 1.388 1.388 1.077 1.321 4,556 -0.15(-10.15%)
Apr 17, 2019 1.269 1.470 1.269 1.470 1,825 +0.23(+18.10%)
Apr 16, 2019 1.245 1.245 1.245 8 +0.00(+0.00%)
Apr 15, 2019 1.254 1.254 1.201 1.245 4,130 -0.36(-22.36%)
Apr 12, 2019 1.564 2.015 1.306 1.603 17,153 +0.11(+7.42%)
Apr 11, 2019 1.418 1.492 1.418 1.492 864 -0.07(-4.76%)
Apr 10, 2019 1.425 1.701 1.425 1.567 1,738 +0.07(+5.00%)
Apr 09, 2019 1.701 1.880 1.492 1.492 23,130 -0.12(-7.41%)
Apr 08, 2019 1.575 2.239 1.575 1.612 17,544 +0.53(+48.97%)
Apr 05, 2019 1.082 1.082 1.082 1.082 134 -0.20(-15.55%)
Apr 04, 2019 1.281 1.281 1.281 29 +0.00(+0.00%)
Apr 01, 2019 1.281 1.281 1.281 0 +0.00(+0.00%)
Mar 29, 2019 1.281 1.281 1.281 91 +0.00(+0.00%)
Mar 28, 2019 1.281 1.281 1.281 54 +0.00(+0.00%)
Mar 27, 2019 1.119 1.281 1.119 1.281 1,188 +0.12(+10.06%)
Mar 26, 2019 1.164 1.164 1.164 1.164 1,242 +0.01(+0.65%)
Mar 25, 2019 1.157 1.157 1.157 24 +0.00(+0.00%)
Mar 22, 2019 1.157 1.157 1.157 5 +0.00(+0.00%)
Mar 20, 2019 1.157 1.157 1.157 0 +0.00(+0.00%)
Mar 19, 2019 1.157 1.157 1.157 198 +0.00(+0.00%)
Mar 18, 2019 1.157 1.157 1.157 1.157 3,110 -0.01(-1.27%)
Mar 15, 2019 1.172 1.172 1.172 1.172 134 -0.06(-4.85%)
Mar 13, 2019 1.231 1.231 1.231 0 -0.28(-18.32%)
Mar 12, 2019 1.507 1.507 1.507 24 +0.00(+0.00%)
Mar 08, 2019 1.507 1.507 1.507 0 +0.03(+2.02%)
Mar 07, 2019 1.477 1.478 1.477 1.478 1,424 +0.00(+0.00%)
Mar 06, 2019 1.463 1.478 1.463 1.478 850 -0.08(-5.26%)
Mar 04, 2019 1.560 1.560 1.560 0 +0.13(+9.42%)
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.