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 (%)
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%)
Oct 01, 2019 0.7313 0.7313 0.7313 30 +0.00(+0.00%)
Sep 30, 2019 0.7313 0.7313 0.7313 9 +0.00(+0.00%)
Sep 27, 2019 0.7313 0.7313 0.7313 209 +0.03(+5.00%)
Sep 26, 2019 0.6894 0.7036 0.6071 0.6965 19,205 +0.06(+9.57%)
Sep 25, 2019 0.8173 0.8173 0.5543 0.6356 7,983 -0.05(-7.80%)
Sep 24, 2019 0.8173 0.8173 0.6894 0.6894 1,118 -0.13(-15.64%)
Sep 23, 2019 0.7462 0.8599 0.7107 0.8173 11,431 +0.00(+0.00%)
Sep 20, 2019 0.6894 0.8173 0.6716 0.8173 7,598 +0.24(+41.98%)
Sep 19, 2019 0.5757 0.5757 0.5757 0.5757 347 +0.00(+0.00%)
Sep 18, 2019 0.6343 0.6343 0.5757 0.5757 785 -0.03(-4.71%)
Sep 11, 2019 0.6041 0.6041 0.6041 0 +0.00(+0.00%)
Sep 10, 2019 0.4904 0.6041 0.4904 0.6041 3,208 +0.05(+8.07%)
Sep 09, 2019 0.5590 0.5590 0.5590 52 +0.00(+0.00%)
Sep 06, 2019 0.5590 0.5590 0.5590 0.5590 1,407 -0.00(-0.43%)
Sep 05, 2019 0.5479 0.5614 0.5479 0.5614 952 +0.02(+3.62%)
Sep 04, 2019 0.5418 0.5418 0.5418 0.5418 1,414 +0.03(+5.52%)
Sep 03, 2019 0.5134 0.5134 0.5134 0.5134 401 -0.05(-9.26%)
Aug 30, 2019 0.5658 0.5658 0.5658 151 +0.00(+0.00%)
Aug 29, 2019 0.5658 0.5658 0.5658 135 +0.00(+0.00%)
Aug 28, 2019 0.5522 0.5658 0.5522 0.5658 7,837 +0.04(+7.58%)
Aug 27, 2019 0.5259 0.5259 0.5259 71 +0.00(+0.00%)
Aug 26, 2019 0.5401 0.5401 0.5259 0.5259 3,823 -0.01(-2.63%)
Aug 23, 2019 0.5614 0.5894 0.5401 0.5401 4,502 -0.02(-3.79%)
Aug 22, 2019 0.7107 0.7107 0.5614 0.5614 8,663 -0.08(-12.23%)
Aug 21, 2019 0.5259 0.7107 0.3127 0.6396 2,833 -0.21(-25.00%)
Aug 20, 2019 0.6965 1.066 0.6752 0.8528 53,944 +0.21(+33.33%)
Aug 19, 2019 0.5828 0.6396 0.5757 0.6396 1,611 +0.07(+12.50%)
Aug 15, 2019 0.5685 0.5685 0.5685 0 +0.00(+0.00%)
Aug 14, 2019 0.6512 0.6512 0.5685 0.5685 1,712 -0.04(-6.98%)
Aug 13, 2019 0.6112 0.6112 0.6112 0.6112 140 -0.10(-14.00%)
Aug 12, 2019 0.7107 0.7107 0.7107 4 +0.00(+0.00%)
Aug 09, 2019 0.7107 0.7107 0.7107 0.7107 1,407 +0.09(+14.48%)
Aug 08, 2019 0.7107 0.7107 0.6208 0.6208 2,264 +0.17(+36.48%)
Aug 07, 2019 0.4548 0.4548 0.4548 225 +0.00(+0.00%)
Aug 06, 2019 0.5484 0.5484 0.4548 0.4548 1,971 -0.04(-8.57%)
Aug 05, 2019 0.6041 0.6041 0.4975 0.4975 3,613 -0.10(-16.67%)
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.