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 (%)
Feb 28, 2020 1.422 1.422 1.422 1.422 134 -0.00(-0.26%)
Feb 27, 2020 1.513 1.513 1.425 1.425 3,166 -0.18(-10.96%)
Feb 26, 2020 1.601 1.601 1.601 121 +0.00(+0.00%)
Feb 24, 2020 1.601 1.601 1.601 0 -0.08(-4.67%)
Feb 21, 2020 1.679 1.679 1.679 1.679 536 +0.11(+7.14%)
Feb 20, 2020 1.709 1.709 1.567 1.567 4,387 +0.00(+0.00%)
Feb 19, 2020 1.321 1.582 1.269 1.567 14,848 +0.32(+25.49%)
Feb 18, 2020 1.231 1.254 1.226 1.249 2,711 +0.12(+10.82%)
Feb 14, 2020 1.067 1.127 1.067 1.127 5,360 +0.07(+6.49%)
Feb 13, 2020 1.058 1.058 1.058 408 +0.00(+0.00%)
Feb 12, 2020 1.127 1.127 0.8507 1.058 4,190 -0.05(-4.19%)
Feb 11, 2020 0.9253 1.104 0.9105 1.104 1,648 -0.01(-1.33%)
Feb 10, 2020 1.119 1.127 0.7611 1.119 9,533 -0.02(-1.53%)
Feb 07, 2020 0.6839 1.485 0.6839 1.137 186,943 +0.43(+60.35%)
Feb 06, 2020 0.7089 0.7089 0.7089 0.7089 154 -0.13(-15.18%)
Feb 05, 2020 0.8656 0.8656 0.7238 0.8358 820 +0.13(+17.89%)
Feb 04, 2020 0.7433 0.7611 0.7089 0.7089 15,055 -0.13(-15.18%)
Feb 03, 2020 0.8358 0.8358 0.8358 96 +0.00(+0.00%)
Jan 31, 2020 0.8208 0.8358 0.6900 0.8358 45,697 +0.02(+1.91%)
Jan 30, 2020 0.6417 0.8691 0.6417 0.8201 5,720 +0.15(+21.50%)
Jan 29, 2020 0.6750 0.6750 0.6750 0.6750 1,826 -0.06(-8.17%)
Jan 28, 2020 0.7350 0.7350 0.7350 6 +0.00(+0.00%)
Jan 27, 2020 0.7388 0.7462 0.7247 0.7350 20,668 +0.09(+13.21%)
Jan 24, 2020 0.6493 0.6493 0.6493 0.6493 268 -0.07(-9.36%)
Jan 23, 2020 0.7164 0.7165 0.7009 0.7164 7,422 -0.03(-4.00%)
Jan 22, 2020 0.7014 0.7462 0.6940 0.7462 8,013 +0.04(+5.26%)
Jan 21, 2020 0.7462 0.7725 0.6493 0.7089 15,515 -0.00(-0.12%)
Jan 17, 2020 0.7611 0.7677 0.6940 0.7097 33,100 -0.05(-6.75%)
Jan 16, 2020 1.007 1.022 0.7165 0.7611 105,910 +0.01(+0.99%)
Jan 15, 2020 0.6343 0.9999 0.6343 0.7537 154,139 +0.29(+61.60%)
Jan 14, 2020 0.4552 0.4664 0.4552 0.4664 1,976 +0.00(+0.81%)
Jan 13, 2020 0.4627 0.4627 0.4627 87 +0.00(+0.00%)
Jan 10, 2020 0.4627 0.4716 0.4627 0.4627 536 -0.02(-5.10%)
Jan 09, 2020 0.4875 0.4875 0.4875 0.4875 2,157 +0.00(+0.49%)
Jan 08, 2020 0.4477 0.4851 0.4477 0.4851 6,006 -0.06(-10.95%)
Jan 07, 2020 0.5447 0.5447 0.5447 0.5447 148 -0.01(-2.56%)
Jan 06, 2020 0.5591 0.5591 0.5591 0.5591 227 +0.03(+5.54%)
Jan 03, 2020 0.5149 0.5298 0.4888 0.5297 42,213 -0.04(-7.81%)
Jan 02, 2020 0.5074 0.5746 0.4701 0.5746 11,634 +0.06(+11.59%)
Dec 31, 2019 0.5298 0.6096 0.5000 0.5149 12,596 -0.12(-18.97%)
Dec 30, 2019 0.7164 0.7388 0.4701 0.6354 32,987 +0.08(+13.53%)
Dec 27, 2019 0.6269 0.7366 0.4104 0.5597 14,473 -0.18(-24.62%)
Dec 26, 2019 0.7388 0.8208 0.6148 0.7424 21,839 +0.03(+3.64%)
Dec 24, 2019 0.6624 0.9253 0.5747 0.7164 17,689 +0.14(+24.68%)
Dec 23, 2019 0.3880 0.7462 0.3880 0.5746 66,037 +0.19(+48.08%)
Dec 20, 2019 0.2612 1.045 0.2612 0.3880 293,078 +0.16(+67.74%)
Dec 19, 2019 0.2313 0.2313 0.2313 8 +0.00(+0.00%)
Dec 18, 2019 0.2313 0.2313 0.2313 0.2313 135 +0.01(+2.99%)
Dec 17, 2019 0.1067 0.3880 0.1067 0.2246 21,349 -0.09(-28.33%)
Dec 16, 2019 0.3656 0.3656 0.2560 0.3134 3,744 -0.05(-14.46%)
Dec 13, 2019 0.3731 0.3731 0.3664 0.3664 12,998 -0.02(-5.10%)
Dec 12, 2019 0.3731 0.3861 0.3731 0.3861 1,061 +0.01(+1.45%)
Dec 11, 2019 0.3739 0.3806 0.3739 0.3806 8,088 +0.01(+2.00%)
Dec 10, 2019 0.3731 0.3731 0.3731 71 +0.00(+0.00%)
Dec 09, 2019 0.3739 0.3821 0.3731 0.3731 12,903 -0.01(-1.96%)
Dec 06, 2019 0.4030 0.4104 0.3806 0.3806 9,246 -0.03(-7.27%)
Dec 05, 2019 0.4104 0.4104 0.4104 13 +0.00(+0.00%)
Dec 04, 2019 0.4253 0.4328 0.4030 0.4104 35,461 -0.07(-14.06%)
Dec 03, 2019 0.4776 0.4776 0.4776 112 +0.00(+0.00%)
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.