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 (%)
Aug 30, 2022 0.7861 15 -0.07(-8.54%)
Aug 29, 2022 0.8466 0.8595 0.8466 0.8595 1,405 -0.01(-1.49%)
Aug 25, 2022 0.8725 65 +0.02(+2.34%)
Aug 24, 2022 0.7947 0.8897 0.7947 0.8525 1,656 -0.04(-4.18%)
Aug 23, 2022 0.8552 0.8898 0.8552 0.8898 1,440 +0.03(+4.04%)
Aug 22, 2022 0.9070 0.9070 0.8206 0.8552 2,855 -0.14(-13.91%)
Aug 19, 2022 1.071 1.071 0.9488 0.9934 2,742 +0.10(+10.58%)
Aug 18, 2022 1.106 1.106 0.8725 0.8984 2,907 -0.01(-0.95%)
Aug 17, 2022 0.9243 0.9243 0.9070 0.9070 1,001 -0.13(-12.50%)
Aug 16, 2022 0.8034 1.063 0.8034 1.037 3,285 +0.04(+4.35%)
Aug 15, 2022 0.7686 1.046 0.7686 0.9934 8,228 +0.10(+10.59%)
Aug 12, 2022 0.8206 0.9070 0.7803 0.8983 10,890 +0.08(+9.46%)
Aug 11, 2022 0.7343 0.8206 0.7343 0.8206 2,014 +0.00(+0.53%)
Aug 10, 2022 0.7426 0.8810 0.6911 0.8163 4,060 -0.05(-5.50%)
Aug 09, 2022 0.6997 0.8811 0.6911 0.8638 6,380 +0.16(+21.95%)
Aug 08, 2022 0.6997 0.8206 0.6997 0.7083 1,563 -0.12(-14.59%)
Aug 05, 2022 0.8471 0.8552 0.6562 0.8294 8,554 -0.03(-3.99%)
Aug 04, 2022 0.9070 0.9070 0.7878 0.8638 1,845 +0.08(+9.88%)
Aug 03, 2022 0.8379 0.8379 0.7861 0.7862 392 -0.06(-7.16%)
Aug 02, 2022 0.7083 0.8468 0.7083 0.8468 1,852 -0.00(-0.29%)
Aug 01, 2022 0.8206 0.8493 0.7083 0.8493 4,556 +0.00(+0.00%)
Jul 28, 2022 0.8493 11 -0.03(-3.61%)
Jul 27, 2022 0.9069 0.9069 0.8811 0.8811 764 +0.09(+10.87%)
Jul 26, 2022 0.7947 0.7947 0.7947 0.7947 630 -0.09(-9.80%)
Jul 25, 2022 0.7775 0.8811 0.7775 0.8811 1,614 +0.10(+13.33%)
Jul 21, 2022 0.7775 115 +0.00(+0.00%)
Jul 20, 2022 0.7775 0.7775 0.7753 0.7775 2,305 +0.02(+2.15%)
Jul 19, 2022 0.7256 0.8120 0.6911 0.7611 4,079 +0.06(+8.75%)
Jul 18, 2022 0.7433 0.7433 0.6999 0.6999 1,948 -0.03(-4.68%)
Jul 15, 2022 0.6565 0.9409 0.6487 0.7343 54,642 +0.11(+18.06%)
Jul 14, 2022 0.6824 0.6824 0.5615 0.6220 7,670 -0.11(-15.29%)
Jul 12, 2022 0.7343 0 -0.04(-5.03%)
Jul 11, 2022 0.8466 0.8466 0.7731 0.7731 987 +0.02(+2.58%)
Jul 08, 2022 0.7486 0.7679 0.7429 0.7537 4,915 +0.01(+0.88%)
Jul 07, 2022 0.5960 0.9416 0.5960 0.7471 46,920 +0.10(+15.30%)
Jul 06, 2022 0.6824 0.6824 0.6051 0.6480 3,171 -0.11(-14.76%)
Jul 05, 2022 0.6997 0.8984 0.5788 0.7602 36,592 +0.05(+7.32%)
Jul 01, 2022 0.7083 0.7083 0.6997 0.7083 6,585 +0.01(+1.36%)
Jun 30, 2022 0.8638 0.8638 0.5269 0.6988 23,333 -0.02(-2.53%)
Jun 29, 2022 0.6220 0.8898 0.5615 0.7170 24,876 +0.10(+15.28%)
Jun 28, 2022 0.6928 0.6928 0.6220 0.6220 3,623 -0.08(-11.11%)
Jun 27, 2022 0.6997 0.6997 0.6997 0.6997 355 -0.01(-1.22%)
Jun 24, 2022 0.7083 0.7083 0.7083 0.7083 256 -0.03(-4.65%)
Jun 23, 2022 0.7429 0.7429 0.7429 0.7429 1,164 +0.05(+7.50%)
Jun 22, 2022 0.7083 0.7083 0.6911 0.6911 3,464 -0.04(-5.88%)
Jun 21, 2022 0.6997 0.7429 0.6911 0.7343 12,427 -0.05(-6.59%)
Jun 17, 2022 0.7775 0.7861 0.7673 0.7861 5,078 +0.05(+7.06%)
Jun 16, 2022 0.8206 0.9329 0.7343 0.7343 5,487 +0.02(+2.41%)
Jun 15, 2022 0.8034 0.9070 0.6220 0.7170 47,536 -0.10(-11.81%)
Jun 14, 2022 1.088 1.088 0.7870 0.8130 39,309 -0.09(-10.36%)
Jun 13, 2022 1.175 1.175 0.9070 0.9070 9,160 -0.28(-23.36%)
Jun 10, 2022 1.166 1.209 1.114 1.183 14,467 +0.02(+1.48%)
Jun 09, 2022 1.460 1.460 1.123 1.166 7,199 -0.05(-4.26%)
Jun 08, 2022 1.158 1.330 1.114 1.218 34,579 +0.04(+3.30%)
Jun 07, 2022 1.200 1.320 1.166 1.179 2,863 +0.01(+1.11%)
Jun 06, 2022 1.080 1.503 1.037 1.166 51,002 +0.03(+2.27%)
Jun 03, 2022 1.114 1.192 1.066 1.140 16,584 -0.03(-2.94%)
Jun 02, 2022 1.227 1.538 1.088 1.175 57,231 -0.02(-1.45%)
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.