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 (%)
Dec 31, 2021 1.546 1.546 1.546 5 +0.00(+0.00%)
Dec 28, 2021 1.546 1.546 1.546 8 +0.01(+0.56%)
Dec 27, 2021 1.564 1.566 1.538 1.538 8,069 -0.02(-1.11%)
Dec 23, 2021 1.520 1.555 1.520 1.555 3,264 +0.04(+2.86%)
Dec 22, 2021 1.564 1.564 1.512 1.512 4,621 -0.04(-2.78%)
Dec 21, 2021 1.555 1.555 1.555 1.555 708 +0.17(+12.50%)
Dec 20, 2021 1.823 1.823 1.253 1.382 9,981 -0.55(-28.42%)
Dec 17, 2021 1.931 1.931 1.931 1.931 142 +0.12(+6.45%)
Dec 09, 2021 1.814 1.814 1.814 0 +0.00(+0.00%)
Dec 07, 2021 1.814 1.814 1.814 1 -0.01(-0.47%)
Dec 06, 2021 1.970 1.970 1.814 1.823 2,020 -0.64(-25.96%)
Dec 02, 2021 2.462 2.462 2.462 94 +0.16(+6.74%)
Dec 01, 2021 2.073 2.462 2.073 2.306 5,775 +0.26(+12.66%)
Nov 30, 2021 2.047 2.047 2.047 2.047 218 -0.11(-4.93%)
Nov 29, 2021 2.153 2.153 2.153 2.153 138 +0.34(+18.71%)
Nov 23, 2021 1.814 1.814 1.814 0 -0.20(-9.77%)
Nov 22, 2021 2.011 2.011 2.011 2.011 311 +0.16(+8.49%)
Nov 11, 2021 1.853 1.853 1.853 0 -0.36(-16.33%)
Nov 05, 2021 2.215 2.215 2.215 2 +0.32(+16.83%)
Nov 02, 2021 1.896 1.896 1.896 3 +0.04(+2.07%)
Oct 29, 2021 1.857 1.857 1.857 17 +0.16(+9.69%)
Oct 25, 2021 1.693 1.693 1.693 86 +0.08(+4.81%)
Oct 20, 2021 1.615 1.615 1.615 1 +0.13(+8.72%)
Oct 14, 2021 1.486 1.486 1.486 75 +0.06(+4.24%)
Oct 13, 2021 1.546 1.546 1.425 1.425 1,099 +0.01(+0.61%)
Oct 11, 2021 1.417 1.417 1.417 35 -0.14(-8.89%)
Oct 07, 2021 1.555 1.555 1.555 23 +0.06(+4.05%)
Oct 06, 2021 1.494 1.494 1.494 1.494 488 -0.07(-4.42%)
Oct 05, 2021 1.728 1.865 1.564 1.564 2,040 +0.10(+6.47%)
Oct 04, 2021 1.750 1.750 1.469 1.469 728 -0.26(-15.00%)
Oct 01, 2021 1.754 1.754 1.728 1.728 1,192 +0.05(+3.10%)
Sep 29, 2021 1.676 1.676 1.676 42 -0.05(-3.00%)
Sep 28, 2021 1.728 1.728 1.728 1.728 1,394 +0.14(+8.80%)
Sep 17, 2021 1.588 1.588 1.588 204 -0.10(-5.85%)
Sep 01, 2021 1.687 1.687 1.687 0 -0.16(-8.88%)
Aug 31, 2021 1.847 1.851 1.835 1.851 5,647 +0.21(+12.50%)
Aug 24, 2021 1.645 1.645 1.645 0 -0.13(-7.19%)
Aug 19, 2021 1.773 1.773 1.773 0 +0.12(+7.21%)
Aug 17, 2021 1.654 1.654 1.654 6 -0.16(-8.64%)
Aug 13, 2021 1.810 1.810 1.810 2 -0.02(-1.12%)
Aug 05, 2021 1.831 1.831 1.831 0 +0.09(+5.19%)
Aug 04, 2021 1.728 1.740 1.728 1.740 605 +0.00(+0.11%)
Aug 03, 2021 1.873 1.873 1.736 1.738 5,124 +0.01(+0.61%)
Jul 30, 2021 1.728 1.728 1.728 1 -0.04(-2.43%)
Jul 28, 2021 1.771 1.771 1.771 0 +0.03(+1.52%)
Jul 26, 2021 1.744 1.744 1.744 4 +0.05(+2.66%)
Jul 22, 2021 1.699 1.699 1.699 79 -0.16(-8.56%)
Jul 19, 2021 1.858 1.858 1.858 7 -0.16(-7.82%)
Jul 16, 2021 2.016 2.016 2.016 2.016 307 +0.16(+8.41%)
Jul 15, 2021 1.835 1.892 1.818 1.859 5,213 -0.30(-13.74%)
Jul 14, 2021 2.155 2.155 2.155 2.155 464 +0.11(+5.36%)
Jul 12, 2021 2.046 2.046 2.046 57 +0.22(+12.11%)
Jul 09, 2021 1.825 1.825 1.825 1.825 470 +0.01(+0.82%)
Jul 08, 2021 1.810 1.826 1.810 1.810 1,978 -0.00(-0.05%)
Jul 07, 2021 1.851 1.851 1.811 1.811 1,276 -0.12(-6.33%)
Jul 06, 2021 1.950 1.950 1.933 1.933 1,288 -0.06(-2.82%)
Jul 02, 2021 1.989 1.989 1.989 1.989 243 -0.20(-8.95%)
Jun 29, 2021 2.185 2.185 2.185 86 +0.00(+0.22%)
Jun 28, 2021 2.007 2.180 2.007 2.180 1,337 +0.16(+8.16%)
Jun 24, 2021 2.016 2.016 2.016 76 +0.12(+6.19%)
Jun 17, 2021 1.898 1.898 1.898 0 +0.06(+3.00%)
Jun 14, 2021 1.843 1.843 1.843 35 +0.01(+0.45%)
Jun 10, 2021 1.835 1.835 1.835 93 -0.15(-7.47%)
Jun 08, 2021 1.983 1.983 1.983 21 -0.03(-1.63%)
Jun 07, 2021 2.016 2.016 1.826 2.016 861 +0.01(+0.41%)
Jun 03, 2021 2.007 2.007 2.007 0 -0.03(-1.61%)
Jun 02, 2021 2.037 2.040 2.037 2.040 657 +0.00(+0.00%)
Jun 01, 2021 2.040 2.040 2.040 2.040 345 +0.03(+1.43%)
May 28, 2021 2.016 2.016 1.980 2.012 1,447 -0.00(-0.20%)
May 25, 2021 2.016 2.016 2.016 13 +0.12(+6.52%)
May 24, 2021 1.892 1.892 1.892 1.892 402 -0.07(-3.36%)
May 21, 2021 1.958 1.958 1.958 1.958 194 +0.05(+2.59%)
May 20, 2021 1.892 1.909 1.810 1.909 1,194 +0.00(+0.17%)
May 18, 2021 1.905 1.905 1.905 139 +0.05(+2.93%)
May 14, 2021 1.851 1.851 1.851 14 +0.02(+1.35%)
May 13, 2021 1.892 1.892 1.769 1.826 4,125 -0.07(-3.48%)
May 12, 2021 1.892 1.892 1.892 1.892 491 +0.00(+0.00%)
May 11, 2021 1.892 1.903 1.892 1.892 3,674 -0.04(-2.13%)
May 10, 2021 1.914 1.933 1.914 1.933 371 -0.05(-2.76%)
May 07, 2021 1.983 2.016 1.933 1.988 2,934 +0.01(+0.55%)
May 06, 2021 2.007 2.007 1.900 1.978 1,373 -0.02(-1.08%)
May 05, 2021 1.974 2.016 1.974 1.999 1,464 -0.08(-3.80%)
May 04, 2021 2.078 2.078 2.078 41 +0.00(+0.00%)
May 03, 2021 1.933 2.078 1.933 2.078 2,386 +0.02(+1.04%)
Apr 30, 2021 1.909 2.057 1.892 2.057 1,580 +0.00(+0.00%)
Apr 29, 2021 2.057 2.057 2.057 3 +0.00(+0.00%)
Apr 28, 2021 2.057 2.057 2.057 15 +0.00(+0.00%)
Apr 27, 2021 1.933 2.142 1.892 2.057 5,484 -0.08(-3.85%)
Apr 26, 2021 2.123 2.139 2.123 2.139 946 +0.03(+1.56%)
Apr 23, 2021 2.016 2.164 2.016 2.106 4,497 +0.07(+3.23%)
Apr 22, 2021 2.040 2.040 2.040 15 +0.00(+0.00%)
Apr 21, 2021 2.040 2.040 2.040 44 +0.00(+0.00%)
Apr 20, 2021 2.040 2.067 1.974 2.040 7,011 -0.13(-6.02%)
Apr 19, 2021 2.032 2.355 2.032 2.171 2,739 +0.16(+8.01%)
Apr 16, 2021 2.032 2.032 2.010 2.010 486 -0.25(-11.16%)
Apr 15, 2021 2.262 2.262 2.262 2.262 233 +0.03(+1.48%)
Apr 14, 2021 2.016 2.258 1.950 2.230 2,071 -0.07(-3.21%)
Apr 13, 2021 2.279 2.304 2.049 2.304 3,414 +0.18(+8.53%)
Apr 12, 2021 2.016 2.460 2.016 2.123 5,168 +0.13(+6.61%)
Apr 09, 2021 2.197 2.197 1.991 1.991 486 -0.31(-13.57%)
Apr 08, 2021 2.304 2.304 2.304 2.304 466 +0.12(+5.66%)
Apr 07, 2021 2.213 2.213 2.016 2.180 3,602 -0.03(-1.49%)
Apr 06, 2021 2.197 2.230 2.197 2.213 2,598 +0.02(+0.75%)
Apr 05, 2021 2.452 2.452 1.917 2.197 11,158 -0.51(-18.84%)
Apr 01, 2021 2.707 2.707 2.674 2.707 2,917 +0.07(+2.81%)
Mar 31, 2021 2.550 2.805 2.304 2.633 7,436 -0.06(-2.14%)
Mar 30, 2021 2.549 2.549 2.690 1,608 +0.26(+10.83%)
Mar 29, 2021 2.507 2.515 2.365 2.427 11,205 -0.07(-2.88%)
Mar 26, 2021 2.507 2.507 2.427 2.499 4,849 +0.07(+2.90%)
Mar 25, 2021 2.335 2.507 2.335 2.429 4,792 +0.13(+5.44%)
Mar 24, 2021 2.304 2.304 2.304 2.304 292 +0.01(+0.63%)
Mar 23, 2021 2.445 2.492 2.288 2.289 6,554 +0.03(+1.29%)
Mar 22, 2021 2.260 2.260 2.249 2.260 2,594 +0.08(+3.76%)
Mar 19, 2021 2.178 2.178 2.178 2.178 510 +0.14(+6.92%)
Mar 18, 2021 2.037 2.037 2.037 162 +0.00(+0.00%)
Mar 17, 2021 2.037 2.037 2.037 2.037 744 -0.14(-6.47%)
Mar 16, 2021 2.178 2.178 2.178 2.178 666 +0.01(+0.36%)
Mar 15, 2021 2.170 2.170 2.170 177 +0.00(+0.00%)
Mar 12, 2021 2.413 2.429 2.170 2.170 4,977 +0.17(+8.63%)
Mar 11, 2021 2.135 2.135 1.998 1.998 961 -0.31(-13.56%)
Mar 10, 2021 2.084 2.429 2.037 2.311 26,278 +0.46(+25.00%)
Mar 09, 2021 1.849 1.849 1.849 1.849 162 +0.05(+2.61%)
Mar 08, 2021 1.802 1.802 1.802 313 -0.00(-0.01%)
Mar 05, 2021 1.875 1.973 1.802 1.802 1,276 +0.00(+0.01%)
Mar 04, 2021 1.818 1.818 1.802 1.802 2,202 -0.12(-6.12%)
Mar 03, 2021 1.959 1.959 1.920 1.920 268 +0.12(+6.52%)
Mar 02, 2021 2.022 2.022 1.802 1.802 1,144 -0.01(-0.44%)
Mar 01, 2021 2.006 2.006 1.810 1.810 2,874 -0.03(-1.70%)
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%)
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.