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 30, 2022 0.4100 0.4100 0.2857 0.3224 54,639 -0.07(-17.44%)
Dec 29, 2022 0.3333 0.5214 0.3333 0.3905 118,009 -0.05(-12.09%)
Dec 28, 2022 0.3714 0.4442 0.3333 0.4442 7,000 +0.03(+6.19%)
Dec 27, 2022 0.5365 0.5365 0.3333 0.4183 49,765 -0.21(-33.58%)
Dec 23, 2022 0.4000 0.7327 0.3816 0.6297 14,664 +0.17(+37.75%)
Dec 22, 2022 0.4286 0.4762 0.4286 0.4571 1,123 +0.06(+14.29%)
Dec 21, 2022 0.4762 0.4762 0.4000 0.4000 1,034 -0.08(-16.00%)
Dec 20, 2022 0.4762 0.5002 0.4762 0.4762 2,144 -0.02(-3.85%)
Dec 19, 2022 0.5712 0.5712 0.4952 0.4952 1,270 -0.10(-16.21%)
Dec 16, 2022 0.6667 0.6762 0.5047 0.5910 7,385 -0.08(-11.34%)
Dec 15, 2022 0.5905 0.7143 0.4857 0.6667 16,428 -0.13(-16.67%)
Dec 14, 2022 0.7906 0.8000 0.7906 0.8000 916 +0.01(+1.20%)
Dec 13, 2022 0.7429 0.8000 0.7237 0.7905 2,615 +0.14(+22.06%)
Dec 12, 2022 0.7143 0.7143 0.5715 0.6476 8,122 -0.07(-9.33%)
Dec 08, 2022 0.7143 12 -0.05(-6.25%)
Dec 07, 2022 0.7619 0.7619 0.7619 0.7619 229 +0.03(+3.90%)
Dec 06, 2022 0.4762 0.7333 0.4762 0.7333 635 +0.07(+10.00%)
Dec 02, 2022 0.6667 174 -0.04(-5.41%)
Dec 01, 2022 0.6114 0.7619 0.4951 0.7048 7,594 +0.13(+23.33%)
Nov 30, 2022 0.5238 0.5714 0.5238 0.5714 599 +0.12(+25.65%)
Nov 29, 2022 0.4648 0.6238 0.4190 0.4548 38,116 +0.04(+9.19%)
Nov 28, 2022 0.4667 0.4667 0.4165 0.4165 2,547 -0.05(-10.50%)
Nov 25, 2022 0.3236 0.5142 0.3236 0.4653 2,476 -0.00(-0.29%)
Nov 23, 2022 0.3619 0.4667 0.3619 0.4667 406 +0.04(+8.26%)
Nov 21, 2022 0.4310 22 -0.01(-2.58%)
Nov 18, 2022 0.3998 0.4571 0.3998 0.4425 809 -0.05(-10.40%)
Nov 17, 2022 0.4938 0.4938 0.4938 0.4938 216 -0.04(-7.41%)
Nov 16, 2022 0.6642 0.6642 0.4571 0.5333 4,339 -0.15(-22.44%)
Nov 15, 2022 0.4667 0.6876 0.4667 0.6876 1,587 +0.36(+112.35%)
Nov 14, 2022 0.4857 0.4857 0.3238 0.3238 6,523 -0.16(-33.33%)
Nov 10, 2022 0.4857 0 +0.00(+0.00%)
Nov 09, 2022 0.4476 0.4857 0.4476 0.4857 528 +0.00(+0.00%)
Nov 08, 2022 0.4762 0.4857 0.3143 0.4857 3,516 +0.01(+2.00%)
Nov 07, 2022 0.4056 0.4857 0.4056 0.4762 1,160 -0.11(-19.09%)
Nov 04, 2022 0.5429 0.6000 0.4461 0.5886 2,870 -0.03(-4.92%)
Nov 01, 2022 0.6190 13 +0.09(+16.80%)
Oct 28, 2022 0.5300 61 +0.03(+5.00%)
Oct 27, 2022 0.3714 0.5620 0.3714 0.5048 11,220 -0.03(-5.36%)
Oct 26, 2022 0.5524 0.5524 0.5333 0.5333 530 -0.02(-3.45%)
Oct 25, 2022 0.4667 0.6095 0.3143 0.5524 5,231 -0.07(-10.81%)
Oct 20, 2022 0.6193 1 -0.12(-16.63%)
Oct 18, 2022 0.7429 8 +0.14(+23.83%)
Oct 17, 2022 0.6000 0.5999 0.5999 0.5999 296 -0.04(-5.99%)
Oct 14, 2022 0.6381 0.6381 0.6381 0.6381 327 +0.02(+3.08%)
Oct 13, 2022 0.6190 0.6190 0.6190 0.6190 156 -0.12(-16.67%)
Oct 11, 2022 0.7429 37 +0.09(+13.04%)
Oct 07, 2022 0.6571 88 +0.00(+0.00%)
Oct 05, 2022 0.6571 25 +0.01(+1.49%)
Oct 04, 2022 0.6475 0.6475 0.6475 0.6475 221 -0.10(-12.83%)
Oct 03, 2022 0.7310 0.7674 0.7310 0.7429 1,920 -0.06(-7.98%)
Sep 28, 2022 0.8073 1 +0.12(+17.11%)
Sep 26, 2022 0.6893 55 -0.08(-10.60%)
Sep 22, 2022 0.7711 59 -0.12(-13.26%)
Sep 16, 2022 0.8889 2 +0.00(+0.00%)
Sep 15, 2022 0.8889 0.8889 0.8830 0.8889 979 +0.12(+15.29%)
Sep 14, 2022 0.7937 0.8979 0.7710 0.7710 824 -0.09(-10.20%)
Sep 13, 2022 0.8586 0.8586 0.8586 0.8586 201 -0.03(-3.41%)
Sep 12, 2022 0.7800 0.8979 0.7800 0.8889 955 +0.12(+15.28%)
Sep 09, 2022 0.6803 0.7711 0.6803 0.7711 3,653 -0.13(-14.13%)
Sep 02, 2022 0.8980 231 +0.03(+3.13%)
Sep 01, 2022 0.8163 0.8707 0.8073 0.8707 1,565 +0.05(+5.49%)
Aug 30, 2022 0.8254 14 -0.08(-8.54%)
Aug 29, 2022 0.8889 0.9025 0.8889 0.9025 1,338 -0.01(-1.49%)
Aug 25, 2022 0.9161 62 +0.02(+2.34%)
Aug 24, 2022 0.8345 0.9342 0.8345 0.8951 1,577 -0.04(-4.18%)
Aug 23, 2022 0.8980 0.9342 0.8980 0.9342 1,371 +0.04(+4.04%)
Aug 22, 2022 0.9524 0.9524 0.8617 0.8980 2,719 -0.15(-13.91%)
Aug 19, 2022 1.125 1.125 0.9963 1.043 2,611 +0.10(+10.58%)
Aug 18, 2022 1.161 1.161 0.9161 0.9433 2,769 -0.01(-0.95%)
Aug 17, 2022 0.9705 0.9705 0.9524 0.9524 953 -0.14(-12.50%)
Aug 16, 2022 0.8435 1.116 0.8435 1.088 3,128 +0.05(+4.35%)
Aug 15, 2022 0.8070 1.099 0.8070 1.043 7,836 +0.10(+10.59%)
Aug 12, 2022 0.8617 0.9524 0.8193 0.9432 10,372 +0.08(+9.46%)
Aug 11, 2022 0.7710 0.8617 0.7710 0.8617 1,918 +0.00(+0.53%)
Aug 10, 2022 0.7798 0.9251 0.7256 0.8571 3,867 -0.05(-5.50%)
Aug 09, 2022 0.7347 0.9252 0.7256 0.9070 6,076 +0.16(+21.95%)
Aug 08, 2022 0.7347 0.8617 0.7347 0.7438 1,489 -0.13(-14.59%)
Aug 05, 2022 0.8894 0.8980 0.6890 0.8708 8,147 -0.04(-3.99%)
Aug 04, 2022 0.9524 0.9524 0.8272 0.9070 1,757 +0.08(+9.88%)
Aug 03, 2022 0.8798 0.8798 0.8254 0.8255 373 -0.06(-7.16%)
Aug 02, 2022 0.7438 0.8892 0.7438 0.8892 1,764 -0.00(-0.29%)
Aug 01, 2022 0.8617 0.8918 0.7438 0.8918 4,339 +0.00(+0.00%)
Jul 28, 2022 0.8918 11 -0.03(-3.61%)
Jul 27, 2022 0.9523 0.9523 0.9252 0.9252 727 +0.09(+10.87%)
Jul 26, 2022 0.8345 0.8345 0.8345 0.8345 600 -0.09(-9.80%)
Jul 25, 2022 0.8163 0.9252 0.8163 0.9252 1,537 +0.11(+13.33%)
Jul 21, 2022 0.8163 110 +0.00(+0.00%)
Jul 20, 2022 0.8163 0.8163 0.8141 0.8163 2,196 +0.02(+2.15%)
Jul 19, 2022 0.7619 0.8526 0.7256 0.7992 3,885 +0.06(+8.75%)
Jul 18, 2022 0.7805 0.7805 0.7349 0.7349 1,855 -0.04(-4.68%)
Jul 15, 2022 0.6893 0.9879 0.6812 0.7710 52,040 +0.12(+18.06%)
Jul 14, 2022 0.7166 0.7166 0.5896 0.6531 7,305 -0.12(-15.29%)
Jul 12, 2022 0.7710 0 -0.04(-5.03%)
Jul 11, 2022 0.8889 0.8889 0.8118 0.8118 940 +0.02(+2.58%)
Jul 08, 2022 0.7860 0.8063 0.7800 0.7914 4,681 +0.01(+0.88%)
Jul 07, 2022 0.6259 0.9887 0.6259 0.7845 44,686 +0.10(+15.30%)
Jul 06, 2022 0.7166 0.7166 0.6354 0.6804 3,020 -0.12(-14.76%)
Jul 05, 2022 0.7347 0.9433 0.6077 0.7982 34,850 +0.05(+7.32%)
Jul 01, 2022 0.7438 0.7438 0.7347 0.7438 6,272 +0.01(+1.36%)
Jun 30, 2022 0.9070 0.9070 0.5533 0.7338 22,221 -0.02(-2.53%)
Jun 29, 2022 0.6531 0.9342 0.5896 0.7528 23,691 +0.10(+15.28%)
Jun 28, 2022 0.7274 0.7274 0.6531 0.6531 3,450 -0.08(-11.11%)
Jun 27, 2022 0.7347 0.7347 0.7347 0.7347 338 -0.01(-1.22%)
Jun 24, 2022 0.7438 0.7438 0.7438 0.7438 244 -0.04(-4.65%)
Jun 23, 2022 0.7800 0.7800 0.7800 0.7800 1,109 +0.05(+7.50%)
Jun 22, 2022 0.7438 0.7438 0.7256 0.7256 3,299 -0.05(-5.88%)
Jun 21, 2022 0.7347 0.7800 0.7256 0.7710 11,835 -0.05(-6.59%)
Jun 17, 2022 0.8163 0.8254 0.8056 0.8254 4,836 +0.05(+7.06%)
Jun 16, 2022 0.8617 0.9796 0.7710 0.7710 5,225 +0.02(+2.41%)
Jun 15, 2022 0.8435 0.9524 0.6531 0.7528 45,273 -0.10(-11.81%)
Jun 14, 2022 1.143 1.143 0.8264 0.8537 37,437 -0.10(-10.36%)
Jun 13, 2022 1.234 1.234 0.9524 0.9524 8,724 -0.29(-23.36%)
Jun 10, 2022 1.224 1.270 1.170 1.243 13,779 +0.02(+1.48%)
Jun 09, 2022 1.533 1.533 1.179 1.224 6,856 -0.05(-4.26%)
Jun 08, 2022 1.215 1.397 1.170 1.279 32,932 +0.04(+3.30%)
Jun 07, 2022 1.260 1.386 1.224 1.238 2,727 +0.01(+1.11%)
Jun 06, 2022 1.134 1.578 1.088 1.224 48,573 +0.03(+2.27%)
Jun 03, 2022 1.170 1.252 1.119 1.197 15,794 -0.04(-2.94%)
Jun 02, 2022 1.288 1.615 1.143 1.234 54,506 -0.02(-1.45%)
Jun 01, 2022 1.315 1.315 1.252 1.252 12,906 -0.09(-7.05%)
May 31, 2022 1.397 1.397 1.227 1.347 11,908 +0.10(+8.40%)
May 27, 2022 1.243 1.270 1.170 1.242 5,121 +0.04(+2.98%)
May 26, 2022 1.134 1.224 1.134 1.206 5,188 +0.05(+4.72%)
May 25, 2022 1.261 1.361 1.116 1.152 18,832 -0.21(-15.33%)
May 24, 2022 1.406 1.551 0.9524 1.361 87,674 -0.23(-14.29%)
May 23, 2022 1.415 1.587 1.361 1.587 2,864 -0.04(-2.23%)
May 20, 2022 1.633 1.633 1.370 1.623 5,454 +0.03(+1.69%)
May 19, 2022 1.642 1.696 1.596 1.596 7,554 -0.05(-2.76%)
May 18, 2022 1.596 1.742 1.596 1.642 5,118 +0.02(+1.12%)
May 17, 2022 1.723 1.823 1.596 1.624 27,032 -0.10(-5.79%)
May 16, 2022 1.887 1.887 1.723 1.723 9,382 -0.05(-3.06%)
May 13, 2022 1.587 1.932 1.587 1.778 19,475 +0.04(+2.08%)
May 12, 2022 1.814 1.923 1.723 1.742 12,233 -0.07(-4.00%)
May 11, 2022 1.841 2.132 1.769 1.814 55,504 -0.05(-2.91%)
May 10, 2022 1.596 2.168 1.261 1.868 132,690 +0.22(+13.19%)
May 09, 2022 1.587 1.669 1.451 1.651 141,038 +0.06(+4.00%)
May 06, 2022 1.678 2.259 1.451 1.587 664,171 -0.21(-11.62%)
May 05, 2022 1.624 2.086 1.379 1.796 275,157 -0.20(-10.00%)
May 04, 2022 0.9977 3.374 0.9252 1.995 1,292,669 +1.13(+131.58%)
May 03, 2022 1.515 1.696 0.8617 0.8617 253,873 -0.41(-32.14%)
May 02, 2022 0.5442 3.048 0.5419 1.270 578,909 +0.69(+118.75%)
Apr 29, 2022 0.7710 0.8253 0.5715 0.5805 11,193 -0.33(-35.99%)
Apr 28, 2022 0.9069 0.9069 0.9069 0.9069 111 +0.09(+11.10%)
Apr 22, 2022 0.8163 3 -0.11(-11.76%)
Apr 20, 2022 0.9252 94 +0.19(+25.93%)
Apr 19, 2022 0.9070 0.9070 0.7347 0.7347 2,330 -0.17(-19.00%)
Apr 18, 2022 0.9070 0.9070 0.9070 0.9070 2,843 +0.03(+3.09%)
Apr 14, 2022 1.288 1.288 0.7256 0.8798 11,092 -0.48(-35.25%)
Apr 12, 2022 1.359 8 +0.02(+1.22%)
Apr 06, 2022 1.342 61 -0.02(-1.33%)
Apr 05, 2022 1.433 1.433 1.361 1.361 1,019 -0.06(-4.46%)
Apr 04, 2022 1.633 1.633 1.379 1.424 5,619 -0.34(-19.49%)
Mar 30, 2022 1.769 147 +0.32(+21.87%)
Mar 25, 2022 1.451 107 +0.14(+10.53%)
Mar 22, 2022 1.313 0 -0.10(-6.96%)
Mar 16, 2022 1.411 0 +0.12(+8.91%)
Mar 15, 2022 1.728 1.728 1.296 1.296 12,871 +0.00(+0.00%)
Feb 28, 2022 1.296 0 -0.26(-16.67%)
Jan 11, 2022 1.555 5 +0.01(+0.57%)
Jan 10, 2022 1.546 1.546 1.546 1.546 1,214 -0.01(-0.56%)
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.