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 (%)
Sep 30, 2020 2.089 2.104 1.903 1.903 1,413 +0.22(+13.33%)
Sep 29, 2020 1.679 1.679 1.679 129 +0.00(+0.00%)
Sep 28, 2020 1.485 2.089 1.485 1.679 14,648 +0.19(+13.07%)
Sep 25, 2020 1.463 1.485 1.463 1.485 1,608 +0.02(+1.53%)
Sep 24, 2020 1.403 1.478 1.403 1.463 1,266 +0.13(+10.11%)
Sep 23, 2020 1.358 1.418 1.276 1.328 6,733 -0.05(-3.78%)
Sep 22, 2020 1.381 1.395 1.381 1.381 1,353 -0.00(-0.01%)
Sep 21, 2020 1.381 1.560 1.381 1.381 1,688 -0.01(-0.53%)
Sep 18, 2020 1.388 1.388 1.388 1.388 536 -0.03(-2.11%)
Sep 17, 2020 1.381 1.473 1.381 1.418 2,280 -0.05(-3.30%)
Sep 16, 2020 1.466 1.466 1.381 1.466 2,832 +0.05(+3.42%)
Sep 15, 2020 1.381 1.418 1.381 1.418 703 +0.00(+0.00%)
Sep 14, 2020 1.462 1.462 1.418 1.418 924 +0.04(+2.70%)
Sep 11, 2020 1.381 1.381 1.381 1.381 268 -0.01(-1.07%)
Sep 10, 2020 1.403 1.403 1.395 1.395 1,380 +0.01(+0.54%)
Sep 09, 2020 1.388 1.388 1.388 1.388 683 -0.17(-10.79%)
Sep 08, 2020 1.567 1.567 1.556 1.556 578 +0.21(+15.19%)
Sep 04, 2020 1.351 1.351 1.351 1.351 268 -0.14(-9.50%)
Sep 03, 2020 1.704 1.704 1.492 1.492 4,631 -0.25(-14.16%)
Sep 02, 2020 1.627 1.739 1.627 1.739 481 -0.04(-2.51%)
Sep 01, 2020 1.791 1.791 1.783 1.783 656 -0.10(-5.53%)
Aug 31, 2020 1.679 1.888 1.679 1.888 2,942 -0.24(-11.23%)
Aug 28, 2020 2.127 2.127 2.127 2.127 402 +0.04(+1.79%)
Aug 27, 2020 2.276 2.276 2.045 2.089 1,248 -0.19(-8.20%)
Aug 26, 2020 2.276 2.276 2.276 2.276 142 -0.06(-2.56%)
Aug 25, 2020 2.239 2.377 2.067 2.336 6,778 +0.09(+3.99%)
Aug 24, 2020 2.164 2.293 2.164 2.246 3,788 -0.13(-5.59%)
Aug 21, 2020 2.582 2.836 2.239 2.379 14,205 -0.06(-2.65%)
Aug 20, 2020 1.940 2.634 1.940 2.444 38,425 +0.42(+20.69%)
Aug 19, 2020 2.261 2.261 1.977 2.025 7,386 -0.04(-2.04%)
Aug 18, 2020 2.082 2.604 1.895 2.067 58,302 +0.45(+27.65%)
Aug 17, 2020 1.418 2.082 1.395 1.619 89,790 +0.26(+19.52%)
Aug 14, 2020 1.358 1.418 1.355 1.355 6,700 -0.03(-1.86%)
Aug 13, 2020 1.321 1.381 1.321 1.381 578 -0.00(-0.08%)
Aug 12, 2020 1.395 1.395 1.332 1.382 821 -0.03(-2.44%)
Aug 11, 2020 1.366 1.418 1.366 1.416 544 -0.08(-5.11%)
Aug 10, 2020 1.492 1.492 1.492 1.492 416 +0.03(+2.15%)
Aug 07, 2020 1.461 1.461 1.461 2 +0.00(+0.00%)
Aug 05, 2020 1.461 1.461 1.461 0 +0.03(+1.97%)
Aug 04, 2020 1.269 1.433 1.269 1.433 686 +0.02(+1.16%)
Jul 31, 2020 1.416 1.416 1.416 0 +0.07(+5.44%)
Jul 30, 2020 1.343 1.343 1.343 53 +0.00(+0.00%)
Jul 29, 2020 1.343 1.343 1.343 20 +0.00(+0.00%)
Jul 27, 2020 1.343 1.343 1.343 0 +0.07(+5.88%)
Jul 22, 2020 1.269 1.269 1.269 0 +0.00(+0.00%)
Jul 21, 2020 1.269 1.269 1.269 1.269 613 -0.07(-5.20%)
Jul 20, 2020 1.338 1.338 1.338 1.338 213 +0.08(+6.62%)
Jul 17, 2020 1.295 1.295 1.224 1.255 1,876 -0.13(-9.08%)
Jul 16, 2020 1.381 1.395 1.381 1.381 1,807 -0.01(-0.54%)
Jul 15, 2020 1.343 1.410 1.343 1.388 2,962 +0.04(+3.33%)
Jul 14, 2020 1.343 1.343 1.343 1.343 1,876 -0.03(-1.91%)
Jul 13, 2020 1.455 1.455 1.369 1.369 6,002 -0.06(-3.93%)
Jul 10, 2020 1.425 1.425 1.425 18 +0.00(+0.00%)
Jul 09, 2020 1.425 1.425 1.425 1.425 542 +0.15(+11.70%)
Jul 08, 2020 1.194 1.276 1.194 1.276 1,236 -0.01(-0.58%)
Jul 07, 2020 1.269 1.283 1.194 1.283 3,748 +0.00(+0.00%)
Jul 06, 2020 1.351 1.366 1.283 1.283 2,221 -0.14(-9.95%)
Jul 02, 2020 1.269 1.425 1.269 1.425 1,340 -0.07(-4.50%)
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.