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 (%)
Apr 28, 2023 0.5071 0.5071 0.4762 0.4762 556 +0.01(+2.52%)
Apr 27, 2023 0.4582 0.5238 0.4401 0.4645 3,393 -0.02(-3.60%)
Apr 26, 2023 0.4634 0.4856 0.4634 0.4818 3,054 +0.05(+10.80%)
Apr 25, 2023 0.4400 0.4709 0.3714 0.4349 12,852 -0.06(-11.85%)
Apr 20, 2023 0.4933 10 -0.01(-1.50%)
Apr 19, 2023 0.4286 0.5044 0.4286 0.5009 3,562 +0.04(+9.56%)
Apr 18, 2023 0.4571 0.4571 0.4571 0.4571 282 -0.00(-0.62%)
Apr 17, 2023 0.4502 0.4600 0.4403 0.4600 1,777 +0.01(+3.16%)
Apr 14, 2023 0.4200 0.4459 0.2978 0.4459 8,961 +0.00(+0.69%)
Apr 13, 2023 0.4288 0.4429 0.4286 0.4429 2,699 -0.06(-11.43%)
Apr 12, 2023 0.4286 0.5132 0.4286 0.5000 6,706 +0.06(+14.13%)
Apr 11, 2023 0.4524 0.4810 0.4156 0.4381 7,924 -0.05(-9.79%)
Apr 10, 2023 0.4515 0.4856 0.4514 0.4856 1,068 -0.01(-2.88%)
Apr 05, 2023 0.5000 19 -0.01(-2.78%)
Apr 04, 2023 0.4855 0.5143 0.4390 0.5143 777 +0.00(+0.37%)
Apr 03, 2023 0.5103 0.5124 0.4382 0.5124 9,266 +0.00(+0.39%)
Mar 31, 2023 0.5238 0.5238 0.4714 0.5104 1,033 -0.01(-2.56%)
Mar 30, 2023 0.4287 0.5524 0.4287 0.5238 6,744 +0.11(+27.48%)
Mar 29, 2023 0.4807 0.5261 0.4109 0.4109 5,736 +0.00(+0.67%)
Mar 28, 2023 0.3629 0.5079 0.3629 0.4082 4,281 +0.00(+0.22%)
Mar 27, 2023 0.5239 0.5239 0.3900 0.4073 6,623 -0.05(-10.18%)
Mar 24, 2023 0.4082 0.4571 0.4082 0.4534 12,157 +0.07(+19.02%)
Mar 23, 2023 0.3991 0.4263 0.3628 0.3810 33,931 +0.05(+13.51%)
Mar 22, 2023 0.3447 0.3447 0.3356 0.3356 1,115 -0.03(-7.50%)
Mar 21, 2023 0.3991 0.4263 0.3628 0.3628 7,015 +0.02(+5.82%)
Mar 20, 2023 0.3447 0.3576 0.3038 0.3429 12,754 -0.00(-0.53%)
Mar 17, 2023 0.3447 0.3628 0.3447 0.3447 9,423 +0.00(+0.00%)
Mar 16, 2023 0.2902 0.4244 0.2766 0.3447 48,538 -0.02(-4.98%)
Mar 15, 2023 0.3942 0.3942 0.2754 0.3627 204,746 +0.05(+15.25%)
Mar 14, 2023 0.3356 0.4063 0.3120 0.3147 108,783 -0.00(-0.86%)
Mar 13, 2023 0.4795 0.4795 0.2358 0.3175 83,741 -0.12(-27.28%)
Mar 10, 2023 0.5553 0.6078 0.4172 0.4366 75,289 -0.13(-22.58%)
Mar 09, 2023 0.7619 0.7709 0.5452 0.5639 27,048 -0.09(-13.65%)
Mar 08, 2023 0.7410 0.8617 0.5946 0.6531 41,168 -0.15(-19.01%)
Mar 07, 2023 0.7711 0.8153 0.7710 0.8063 7,963 -0.04(-4.41%)
Mar 06, 2023 0.6349 0.8435 0.6349 0.8435 5,153 +0.18(+27.05%)
Mar 03, 2023 0.6847 0.6847 0.5950 0.6639 4,467 +0.04(+5.63%)
Mar 02, 2023 0.6168 0.6321 0.4444 0.6286 14,647 -0.09(-12.16%)
Mar 01, 2023 0.6440 0.7156 0.6440 0.7156 1,764 +0.12(+20.76%)
Feb 28, 2023 0.5442 0.6304 0.5442 0.5926 2,606 +0.08(+16.02%)
Feb 27, 2023 0.4989 0.5252 0.4954 0.5107 11,877 +0.01(+2.38%)
Feb 24, 2023 0.4989 0.4989 0.4989 0.4989 341 -0.04(-6.78%)
Feb 23, 2023 0.5442 0.6388 0.4085 0.5351 18,323 +0.01(+1.72%)
Feb 22, 2023 0.5262 0.5777 0.5261 0.5261 12,235 +0.02(+3.57%)
Feb 21, 2023 0.6168 0.6259 0.5079 0.5079 3,569 -0.10(-16.85%)
Feb 17, 2023 0.6259 0.6727 0.6108 0.6109 11,779 -0.08(-11.68%)
Feb 16, 2023 0.7052 0.7052 0.6214 0.6917 1,576 +0.02(+3.05%)
Feb 15, 2023 0.7166 0.7166 0.6108 0.6712 15,153 -0.06(-7.63%)
Feb 14, 2023 0.7800 0.8889 0.6984 0.7266 48,536 -0.09(-10.99%)
Feb 13, 2023 0.9342 0.9615 0.7711 0.8163 29,899 -0.09(-10.01%)
Feb 10, 2023 0.6894 0.9887 0.6894 0.9071 46,941 +0.10(+12.43%)
Feb 09, 2023 0.7257 0.8617 0.7256 0.8068 28,055 -0.00(-0.04%)
Feb 08, 2023 0.8163 0.8164 0.7982 0.8072 2,500 -0.06(-6.88%)
Feb 07, 2023 0.8345 0.9070 0.8345 0.8668 5,124 -0.03(-3.47%)
Feb 06, 2023 0.8109 0.9069 0.6622 0.8980 29,971 +0.05(+6.46%)
Feb 03, 2023 0.8889 0.8980 0.7710 0.8434 23,805 -0.00(-0.55%)
Feb 02, 2023 0.8980 0.9432 0.7256 0.8481 39,760 -0.10(-10.95%)
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.