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%)
Mar 01, 2019 1.365 1.365 1.357 216 -0.01(-0.52%)
Feb 28, 2019 1.365 1.365 1.365 1.365 460 +0.18(+15.66%)
Feb 27, 2019 1.222 1.222 1.180 1.180 633 -0.01(-1.19%)
Feb 26, 2019 1.194 1.194 1.194 1.194 1,640 -0.12(-9.19%)
Feb 25, 2019 1.315 1.315 1.315 1.315 786 -0.07(-5.13%)
Feb 22, 2019 1.386 1.386 1.386 1.386 1,266 +0.00(+0.00%)
Feb 21, 2019 1.386 1.386 1.386 1.386 1,308 -0.09(-6.25%)
Feb 20, 2019 1.443 1.542 1.386 1.478 4,637 +0.06(+4.00%)
Feb 19, 2019 1.464 1.464 1.421 1.421 2,362 +0.01(+1.01%)
Feb 15, 2019 1.407 1.407 1.407 5 +0.00(+0.00%)
Feb 13, 2019 1.407 1.407 1.407 0 -0.29(-17.15%)
Feb 12, 2019 1.699 1.699 1.699 105 +0.00(+0.00%)
Feb 11, 2019 1.699 1.699 1.699 1.699 264 -0.03(-1.65%)
Feb 08, 2019 1.890 1.890 1.727 1.727 844 -0.36(-17.06%)
Feb 07, 2019 2.082 2.082 2.082 2.082 465 +0.12(+6.16%)
Feb 06, 2019 2.153 2.175 1.492 1.961 10,381 -0.21(-9.80%)
Feb 05, 2019 2.438 2.438 1.848 2.175 9,302 +0.43(+24.90%)
Feb 04, 2019 1.741 1.741 1.741 1.741 1,421 -0.00(-0.20%)
Feb 01, 2019 1.521 1.745 1.521 1.745 844 +0.29(+19.76%)
Jan 31, 2019 1.428 1.457 1.428 1.457 1,428 +0.09(+6.77%)
Jan 30, 2019 1.244 1.365 1.244 1.365 595 +0.09(+6.67%)
Jan 29, 2019 1.279 1.279 1.279 1.279 223 +0.11(+9.09%)
Jan 28, 2019 0.9523 1.173 0.9523 1.173 3,792 -0.11(-8.33%)
Jan 25, 2019 1.251 1.819 1.102 1.279 101,874 +0.11(+9.09%)
Jan 23, 2019 1.173 1.173 1.173 0 +0.06(+5.55%)
Jan 22, 2019 1.132 1.173 1.085 1.111 15,555 +0.04(+4.21%)
Jan 14, 2019 1.066 1.066 1.066 0 +0.07(+7.14%)
Jan 11, 2019 0.9736 1.016 0.9736 0.9950 1,688 +0.07(+7.16%)
Jan 09, 2019 0.9285 0.9285 0.9285 0 +0.00(+0.50%)
Jan 07, 2019 0.9239 0.9239 0.9239 0 +0.01(+0.78%)
Jan 03, 2019 0.9168 0.9168 0.9168 0 -0.09(-9.16%)
Jan 02, 2019 1.009 1.009 1.009 1.009 8,204 +0.12(+13.60%)
Dec 31, 2018 1.009 1.009 0.8884 0.8884 422 -0.18(-16.67%)
Dec 28, 2018 1.080 1.080 1.066 1.066 10,412 -0.01(-0.66%)
Dec 27, 2018 1.071 1.073 1.066 1.073 12,057 -0.02(-2.27%)
Dec 26, 2018 1.066 1.098 1.066 1.098 3,306 +0.03(+3.00%)
Dec 21, 2018 1.066 1.066 1.066 0 -0.20(-15.56%)
Dec 20, 2018 1.226 1.262 1.226 1.262 3,583 +0.20(+18.43%)
Dec 19, 2018 1.071 1.071 0.9559 1.066 9,061 +0.00(+0.00%)
Dec 18, 2018 1.066 1.066 1.066 19 +0.00(+0.00%)
Dec 17, 2018 1.251 1.258 1.066 1.066 4,283 -0.24(-18.48%)
Dec 14, 2018 1.038 1.599 1.030 1.308 5,909 +0.31(+30.50%)
Dec 13, 2018 1.317 1.317 0.8315 1.002 11,026 -0.35(-25.79%)
Dec 12, 2018 1.348 1.350 1.327 1.350 2,251 +0.04(+2.70%)
Dec 11, 2018 1.315 1.315 1.311 1.315 3,813 +0.01(+1.09%)
Dec 10, 2018 1.727 1.777 1.301 1.301 6,649 -0.48(-26.80%)
Dec 07, 2018 1.798 1.869 1.777 1.777 6,472 -0.20(-10.31%)
Dec 06, 2018 1.981 1.981 1.981 1.981 2,814 +0.10(+5.19%)
Dec 04, 2018 1.883 1.883 1.883 1.883 2,392 -0.18(-8.62%)
Nov 30, 2018 2.061 2.061 2.061 0 -0.07(-3.33%)
Nov 29, 2018 2.146 2.303 2.109 2.132 10,333 -0.17(-7.26%)
Nov 28, 2018 2.224 2.310 2.224 2.299 9,708 +0.06(+2.86%)
Nov 27, 2018 2.235 2.235 2.235 2.235 147 -0.08(-3.52%)
Nov 26, 2018 2.319 2.319 2.317 2 -0.00(-0.07%)
Nov 21, 2018 2.319 2.319 2.319 0 +0.02(+0.85%)
Nov 20, 2018 2.310 2.310 2.299 2.299 979 -0.02(-0.76%)
Nov 19, 2018 2.316 2.316 2.316 2.316 295 -0.02(-0.78%)
Nov 16, 2018 2.345 2.345 2.335 2.335 1,407 +0.00(+0.00%)
Nov 15, 2018 2.274 2.345 2.274 2.335 4,394 -0.15(-6.14%)
Nov 12, 2018 2.487 2.487 2.487 0 +0.00(+0.00%)
Nov 09, 2018 2.487 2.487 2.487 28 +0.00(+0.00%)
Nov 08, 2018 2.487 2.487 2.228 2.487 3,416 +0.21(+9.37%)
Nov 07, 2018 2.367 2.367 2.246 2.274 8,292 -0.15(-6.13%)
Nov 01, 2018 2.423 2.423 2.423 0 +0.05(+2.16%)
Oct 31, 2018 2.371 2.371 2.371 2.371 773 -0.03(-1.28%)
Oct 30, 2018 2.423 2.452 2.402 2.402 6,091 -0.01(-0.62%)
Oct 29, 2018 2.417 2.417 2.417 2.417 984 -0.10(-3.93%)
Oct 26, 2018 2.517 2.517 2.516 71 -0.00(-0.03%)
Oct 25, 2018 2.416 2.566 2.416 2.517 5,622 -0.05(-1.91%)
Oct 22, 2018 2.566 2.566 2.566 0 +0.08(+3.14%)
Oct 18, 2018 2.487 2.487 2.487 0 +0.06(+2.34%)
Oct 16, 2018 2.431 2.431 2.431 0 -0.01(-0.21%)
Oct 15, 2018 2.436 2.436 2.436 2.436 164 -0.07(-2.92%)
Oct 10, 2018 2.509 2.509 2.509 0 -0.00(-0.00%)
Oct 09, 2018 2.509 2.509 2.509 2.509 284 -0.20(-7.35%)
Oct 08, 2018 2.701 2.715 2.689 2.708 2,617 +0.00(+0.00%)
Oct 05, 2018 2.843 2.843 2.594 2.708 11,256 +0.01(+0.26%)
Oct 04, 2018 2.701 2.701 2.701 4 +0.00(+0.00%)
Oct 02, 2018 2.701 2.701 2.701 0 +0.00(+0.00%)
Oct 01, 2018 2.701 2.701 2.701 35 +0.00(+0.00%)
Sep 28, 2018 2.701 2.701 2.701 1 +0.00(+0.00%)
Sep 27, 2018 2.701 2.701 2.701 70 +0.00(+0.00%)
Sep 26, 2018 2.701 2.701 2.701 7 +0.00(+0.00%)
Sep 25, 2018 2.700 2.700 2.701 8 +0.00(+0.03%)
Sep 20, 2018 2.700 2.700 2.700 0 +0.16(+6.47%)
Sep 19, 2018 2.536 2.536 2.536 2.536 147 -0.19(-6.92%)
Sep 18, 2018 2.523 2.724 2.523 2.724 398 -0.15(-5.12%)
Sep 13, 2018 2.871 2.871 2.871 0 +0.16(+6.04%)
Sep 12, 2018 2.708 2.708 2.708 9 +0.00(+0.00%)
Sep 11, 2018 2.706 2.706 2.708 85 +0.00(+0.07%)
Sep 07, 2018 2.706 2.706 2.706 0 +0.04(+1.53%)
Sep 06, 2018 2.594 2.665 2.594 2.665 7,771 +0.18(+7.14%)
Sep 05, 2018 2.523 2.523 2.487 2.487 852 +0.00(+0.00%)
Sep 04, 2018 2.807 2.807 2.487 2.487 12,670 -0.38(-13.37%)
Aug 31, 2018 2.871 2.871 2.871 0 +0.00(+0.08%)
Aug 30, 2018 2.907 2.907 2.869 2.869 10,975 +0.03(+0.92%)
Aug 29, 2018 2.971 3.091 2.843 2.843 17,085 +0.00(+0.00%)
Aug 28, 2018 2.814 2.843 2.814 2.843 2,625 +0.06(+2.07%)
Aug 27, 2018 2.811 2.811 2.785 2.785 1,214 -0.06(-2.03%)
Aug 24, 2018 2.786 2.843 2.786 2.843 3,939 +0.05(+1.97%)
Aug 23, 2018 2.788 2.788 2.786 2.788 1,889 +0.00(+0.07%)
Aug 22, 2018 2.786 2.786 2.786 2.786 779 -0.06(-1.99%)
Aug 21, 2018 2.843 2.881 2.829 2.842 6,678 +0.06(+2.04%)
Aug 20, 2018 2.949 2.949 2.786 2.786 2,110 -0.15(-5.10%)
Aug 17, 2018 2.934 2.934 2.935 2 +0.00(+0.05%)
Aug 16, 2018 2.779 2.934 2.779 2.934 761 -0.09(-2.88%)
Aug 15, 2018 2.843 3.089 2.831 3.020 8,628 +0.11(+3.91%)
Aug 13, 2018 2.907 2.907 2.907 0 -0.15(-4.88%)
Aug 10, 2018 3.056 3.056 3.056 14 +0.00(+0.00%)
Aug 09, 2018 3.013 3.056 2.992 3.056 2,894 +0.11(+3.61%)
Aug 06, 2018 2.949 2.949 2.949 0 +0.00(+0.00%)
Aug 03, 2018 2.949 2.949 2.928 2.949 11,256 +0.14(+5.06%)
Aug 02, 2018 3.013 3.013 2.807 2.807 8,142 +0.00(+0.00%)
Aug 01, 2018 7 +0.00(+0.00%)
Jul 31, 2018 15 +0.00(+0.00%)
Jul 30, 2018 2.984 2.985 2.976 2.976 11,791 -0.01(-0.29%)
Jul 27, 2018 2.985 2.985 2.964 2.985 1,547 -0.09(-2.89%)
Jul 24, 2018 3.074 3.074 3.074 1 -0.05(-1.70%)
Jul 23, 2018 3.127 3.127 3.127 3.127 551 +0.13(+4.30%)
Jul 16, 2018 2.998 2.998 2.998 5 +0.01(+0.44%)
Jul 13, 2018 2.985 2.985 2.985 2.985 166 +0.00(+0.00%)
Jul 12, 2018 2.985 2.985 2.985 2.985 156 +0.00(+0.00%)
Jul 11, 2018 3.000 3.006 2.985 2.985 1,801 +0.04(+1.20%)
Jul 10, 2018 2.949 2.949 2.914 2.949 20,864 +0.09(+2.98%)
Jul 09, 2018 2.878 2.878 2.864 2.864 310 -0.23(-7.36%)
Jul 05, 2018 3.091 3.091 3.091 1 -0.14(-4.40%)
Jun 28, 2018 3.234 3.234 3.234 0 +0.00(+0.02%)
Jun 26, 2018 3.233 3.233 3.233 0 -0.06(-1.75%)
Jun 22, 2018 3.290 3.290 3.290 4 -0.09(-2.75%)
Jun 20, 2018 3.384 3.384 3.384 15 +0.00(+0.02%)
Jun 19, 2018 3.383 3.383 3.383 3.383 298 -0.00(-0.00%)
Jun 18, 2018 3.383 3.383 3.383 3.383 2,847 +0.00(+0.00%)
Jun 15, 2018 3.383 3.383 3.383 3.383 1,554 +0.00(+0.00%)
Jun 14, 2018 3.390 3.390 3.383 3.383 564 -0.10(-2.83%)
Jun 12, 2018 3.481 3.481 3.481 0 +0.02(+0.50%)
Jun 11, 2018 3.418 3.600 3.418 3.464 4,819 -0.04(-1.10%)
Jun 08, 2018 3.468 3.502 3.468 3.502 323 +0.06(+1.61%)
Jun 07, 2018 3.447 3.447 3.447 3.447 634 +0.03(+1.01%)
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.