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 (%)
May 31, 2019 0.9594 0.9594 0.9168 0.9168 422 +0.00(+0.00%)
May 30, 2019 0.9310 0.9310 0.8386 0.9168 7,179 -0.03(-3.01%)
May 29, 2019 0.9452 0.9452 0.9452 2 +0.00(+0.00%)
May 28, 2019 0.9523 0.9523 0.8488 0.9452 7,813 +0.04(+3.91%)
May 23, 2019 0.9097 0.9097 0.9097 0 +0.00(+0.00%)
May 22, 2019 0.9097 0.9097 0.9097 0.9097 849 +0.02(+2.40%)
May 21, 2019 0.8528 0.8884 0.7107 0.8884 1,992 +0.03(+3.31%)
May 20, 2019 1.080 1.087 0.8599 0.8599 5,245 -0.10(-10.77%)
May 17, 2019 0.8955 1.109 0.8884 0.9637 8,583 +0.11(+13.00%)
May 15, 2019 0.8528 0.8528 0.8528 0 +0.00(+0.00%)
May 13, 2019 0.8528 0.8528 0.8528 0 -0.16(-16.08%)
May 10, 2019 1.016 1.016 1.016 1.016 140 +0.06(+5.93%)
May 08, 2019 0.9594 0.9594 0.9594 0 +0.16(+20.54%)
May 06, 2019 0.7960 0.7960 0.7960 0 +0.00(+0.00%)
May 02, 2019 0.7960 0.7960 0.7960 0 -0.06(-7.44%)
Apr 30, 2019 0.8599 0.8599 0.8599 0 +0.00(+0.00%)
Apr 29, 2019 0.7889 0.8670 0.7889 0.8599 3,748 -0.33(-27.98%)
Apr 26, 2019 1.194 1.194 1.194 1.194 281 -0.07(-5.62%)
Apr 24, 2019 1.265 1.265 1.265 0 +0.00(+0.00%)
Apr 23, 2019 1.265 1.265 1.265 139 +0.00(+0.00%)
Apr 22, 2019 1.258 1.265 1.258 1.265 3,019 +0.01(+0.56%)
Apr 18, 2019 1.322 1.322 1.026 1.258 4,784 -0.14(-10.15%)
Apr 17, 2019 1.208 1.400 1.208 1.400 1,916 +0.21(+18.10%)
Apr 16, 2019 1.185 1.185 1.185 8 +0.00(+0.00%)
Apr 15, 2019 1.194 1.194 1.144 1.185 4,336 -0.34(-22.36%)
Apr 12, 2019 1.489 1.919 1.244 1.527 18,010 +0.11(+7.43%)
Apr 11, 2019 1.350 1.421 1.350 1.421 907 -0.07(-4.76%)
Apr 10, 2019 1.357 1.620 1.357 1.492 1,825 +0.07(+5.00%)
Apr 09, 2019 1.620 1.791 1.421 1.421 24,286 -0.11(-7.41%)
Apr 08, 2019 1.500 2.132 1.500 1.535 18,421 +0.50(+48.97%)
Apr 05, 2019 1.030 1.030 1.030 1.030 140 -0.19(-15.55%)
Apr 04, 2019 1.220 1.220 1.220 30 +0.00(+0.00%)
Apr 01, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Mar 29, 2019 1.220 1.220 1.220 95 +0.00(+0.00%)
Mar 28, 2019 1.220 1.220 1.220 57 +0.00(+0.00%)
Mar 27, 2019 1.066 1.220 1.066 1.220 1,248 +0.11(+10.06%)
Mar 26, 2019 1.109 1.109 1.109 1.109 1,304 +0.01(+0.64%)
Mar 25, 2019 1.102 1.102 1.102 25 +0.00(+0.00%)
Mar 22, 2019 1.102 1.102 1.102 5 +0.00(+0.00%)
Mar 20, 2019 1.102 1.102 1.102 0 +0.00(+0.00%)
Mar 19, 2019 1.102 1.102 1.102 208 +0.00(+0.00%)
Mar 18, 2019 1.102 1.102 1.102 1.102 3,265 -0.01(-1.27%)
Mar 15, 2019 1.116 1.116 1.116 1.116 140 -0.06(-4.85%)
Mar 13, 2019 1.173 1.173 1.173 0 -0.26(-18.32%)
Mar 12, 2019 1.436 1.436 1.436 25 +0.00(+0.00%)
Mar 08, 2019 1.436 1.436 1.436 0 +0.03(+2.02%)
Mar 07, 2019 1.407 1.407 1.407 1.407 1,495 +0.00(+0.00%)
Mar 06, 2019 1.393 1.407 1.393 1.407 893 -0.08(-5.26%)
Mar 04, 2019 1.485 1.485 1.485 0 +0.13(+9.42%)
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.