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 (%)
Jan 29, 2021 1.716 1.836 1.716 1.716 1,206 +0.04(+2.22%)
Jan 28, 2021 1.903 1.903 1.254 1.679 13,699 +0.11(+7.13%)
Jan 27, 2021 1.567 1.604 1.567 1.567 2,181 -0.07(-4.54%)
Jan 26, 2021 1.642 1.642 1.642 1.642 234 +0.02(+1.15%)
Jan 25, 2021 1.642 1.866 1.582 1.623 7,019 -0.14(-8.03%)
Jan 22, 2021 1.672 2.014 1.672 1.765 9,782 +0.20(+12.62%)
Jan 21, 2021 1.604 1.604 1.567 1.567 4,437 -0.01(-0.47%)
Jan 20, 2021 1.567 1.582 1.567 1.575 2,077 +0.01(+0.48%)
Jan 19, 2021 1.866 1.866 1.567 1.567 5,602 -0.04(-2.33%)
Jan 15, 2021 1.642 1.696 1.492 1.604 13,668 -0.18(-10.12%)
Jan 14, 2021 1.597 1.785 1.492 1.785 19,210 +0.21(+13.37%)
Jan 13, 2021 1.828 1.940 1.575 1.575 1,700 +0.01(+0.48%)
Jan 12, 2021 1.567 1.567 1.552 1.567 1,684 +0.01(+0.96%)
Jan 11, 2021 1.776 1.776 1.530 1.552 3,722 -0.02(-1.42%)
Jan 08, 2021 1.866 1.866 1.567 1.575 7,772 -0.37(-18.85%)
Jan 07, 2021 2.186 2.216 1.873 1.940 2,219 +0.13(+7.44%)
Jan 06, 2021 2.261 2.261 1.806 1.806 1,961 -0.23(-11.36%)
Jan 05, 2021 2.380 2.380 1.843 2.037 3,769 -0.34(-14.42%)
Jan 04, 2021 1.560 2.380 1.560 2.380 4,872 +0.72(+43.69%)
Dec 31, 2020 1.657 1.657 1.657 4,289 +0.00(+0.00%)
Dec 30, 2020 1.537 1.761 1.522 1.657 4,289 +0.13(+8.82%)
Dec 29, 2020 1.612 1.612 1.522 1.522 3,788 +0.00(+0.00%)
Dec 28, 2020 1.507 1.602 1.507 1.522 5,883 -0.21(-12.07%)
Dec 24, 2020 1.679 1.731 1.679 1.731 402 +0.09(+5.45%)
Dec 23, 2020 1.642 1.642 1.642 1.642 399 +0.13(+8.91%)
Dec 22, 2020 1.507 1.567 1.507 1.507 2,464 +0.00(+0.00%)
Dec 21, 2020 1.507 1.507 1.507 1.507 883 -0.03(-1.94%)
Dec 18, 2020 1.537 1.537 1.537 1.537 402 +0.02(+1.48%)
Dec 17, 2020 1.515 1.515 1.515 172 +0.00(+0.00%)
Dec 16, 2020 1.515 1.515 1.515 10 +0.00(+0.00%)
Dec 15, 2020 1.530 1.545 1.507 1.515 1,432 -0.10(-6.02%)
Dec 11, 2020 1.612 1.612 1.612 0 +0.05(+3.35%)
Dec 10, 2020 1.560 1.560 1.560 1.560 458 +0.00(+0.00%)
Dec 09, 2020 1.560 1.560 1.560 17 +0.00(+0.00%)
Dec 08, 2020 1.560 1.560 1.560 96 +0.00(+0.00%)
Dec 07, 2020 1.522 1.560 1.522 1.560 928 +0.07(+4.50%)
Dec 04, 2020 1.500 1.500 1.492 1.492 2,546 -0.03(-1.96%)
Dec 03, 2020 1.828 1.828 1.522 1.522 2,621 +0.01(+0.49%)
Dec 02, 2020 1.515 1.515 1.515 1.515 227 +0.01(+0.99%)
Dec 01, 2020 1.500 1.500 1.500 247 +0.00(+0.00%)
Nov 30, 2020 1.500 1.500 1.500 1.500 846 -0.25(-14.52%)
Nov 25, 2020 1.755 1.755 1.755 0 +0.00(+0.00%)
Nov 24, 2020 1.686 1.755 1.686 1.755 2,760 +0.08(+4.51%)
Nov 23, 2020 1.683 1.683 1.646 1.679 3,864 +0.15(+9.76%)
Nov 20, 2020 1.604 1.604 1.530 1.530 804 -0.13(-7.66%)
Nov 19, 2020 1.657 1.657 1.657 67 +0.00(+0.00%)
Nov 18, 2020 1.515 1.657 1.500 1.657 869 -0.02(-1.33%)
Nov 17, 2020 1.522 1.679 1.522 1.679 948 +0.19(+12.50%)
Nov 16, 2020 1.492 1.492 1.492 1.492 5,418 -0.01(-0.50%)
Nov 13, 2020 1.500 1.500 1.500 209 +0.00(+0.00%)
Nov 12, 2020 1.492 1.597 1.492 1.500 1,542 -0.10(-6.51%)
Nov 11, 2020 1.625 1.625 1.575 1.604 2,428 +0.08(+5.13%)
Nov 10, 2020 1.492 1.526 1.492 1.526 321 -0.07(-4.56%)
Nov 06, 2020 1.599 1.599 1.599 0 -0.04(-2.60%)
Nov 05, 2020 1.515 1.642 1.492 1.642 6,180 -0.12(-6.78%)
Nov 04, 2020 1.500 1.761 1.492 1.761 4,981 +0.14(+8.76%)
Nov 03, 2020 1.754 2.007 1.619 1.619 2,845 +0.03(+1.88%)
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.