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 28, 2021 1.920 1.920 1.885 1.916 1,520 -0.00(-0.20%)
May 25, 2021 1.920 1.920 1.920 14 +0.12(+6.52%)
May 24, 2021 1.802 1.802 1.802 1.802 422 -0.06(-3.36%)
May 21, 2021 1.865 1.865 1.865 1.865 204 +0.05(+2.59%)
May 20, 2021 1.802 1.818 1.724 1.818 1,254 +0.00(+0.17%)
May 18, 2021 1.815 1.815 1.815 146 +0.05(+2.93%)
May 14, 2021 1.763 1.763 1.763 15 +0.02(+1.35%)
May 13, 2021 1.802 1.802 1.685 1.739 4,331 -0.06(-3.48%)
May 12, 2021 1.802 1.802 1.802 1.802 515 +0.00(+0.00%)
May 11, 2021 1.802 1.812 1.802 1.802 3,858 -0.04(-2.13%)
May 10, 2021 1.823 1.841 1.823 1.841 390 -0.05(-2.76%)
May 07, 2021 1.888 1.920 1.841 1.894 3,080 +0.01(+0.55%)
May 06, 2021 1.912 1.912 1.810 1.883 1,442 -0.02(-1.08%)
May 05, 2021 1.880 1.920 1.880 1.904 1,537 -0.08(-3.80%)
May 04, 2021 1.979 1.979 1.979 43 +0.00(+0.00%)
May 03, 2021 1.841 1.979 1.841 1.979 2,505 +0.02(+1.04%)
Apr 30, 2021 1.818 1.959 1.802 1.959 1,659 +0.00(+0.00%)
Apr 29, 2021 1.959 1.959 1.959 3 +0.00(+0.00%)
Apr 28, 2021 1.959 1.959 1.959 16 +0.00(+0.00%)
Apr 27, 2021 1.841 2.040 1.802 1.959 5,758 -0.08(-3.85%)
Apr 26, 2021 2.022 2.037 2.022 2.037 994 +0.03(+1.56%)
Apr 23, 2021 1.920 2.061 1.920 2.006 4,722 +0.06(+3.23%)
Apr 22, 2021 1.943 1.943 1.943 16 +0.00(+0.00%)
Apr 21, 2021 1.943 1.943 1.943 47 +0.00(+0.00%)
Apr 20, 2021 1.943 1.969 1.880 1.943 7,361 -0.12(-6.02%)
Apr 19, 2021 1.935 2.243 1.935 2.068 2,876 +0.15(+8.01%)
Apr 16, 2021 1.935 1.935 1.914 1.914 510 -0.24(-11.16%)
Apr 15, 2021 2.155 2.155 2.155 2.155 245 +0.03(+1.48%)
Apr 14, 2021 1.920 2.150 1.857 2.123 2,174 -0.07(-3.21%)
Apr 13, 2021 2.170 2.194 1.951 2.194 3,585 +0.17(+8.53%)
Apr 12, 2021 1.920 2.343 1.920 2.022 5,426 +0.13(+6.61%)
Apr 09, 2021 2.092 2.092 1.896 1.896 510 -0.30(-13.57%)
Apr 08, 2021 2.194 2.194 2.194 2.194 490 +0.12(+5.66%)
Apr 07, 2021 2.108 2.108 1.920 2.076 3,782 -0.03(-1.49%)
Apr 06, 2021 2.092 2.123 2.092 2.108 2,728 +0.02(+0.75%)
Apr 05, 2021 2.335 2.335 1.826 2.092 11,716 -0.49(-18.84%)
Apr 01, 2021 2.578 2.578 2.546 2.578 3,063 +0.07(+2.81%)
Mar 31, 2021 2.429 2.672 2.194 2.507 7,808 -0.05(-2.14%)
Mar 30, 2021 2.427 2.427 2.562 1,688 +0.25(+10.83%)
Mar 29, 2021 2.388 2.395 2.253 2.312 11,766 -0.07(-2.88%)
Mar 26, 2021 2.388 2.388 2.311 2.380 5,092 +0.07(+2.90%)
Mar 25, 2021 2.224 2.388 2.224 2.313 5,032 +0.12(+5.44%)
Mar 24, 2021 2.194 2.194 2.194 2.194 306 +0.01(+0.63%)
Mar 23, 2021 2.328 2.373 2.179 2.180 6,882 +0.03(+1.29%)
Mar 22, 2021 2.152 2.152 2.142 2.152 2,724 +0.08(+3.76%)
Mar 19, 2021 2.074 2.074 2.074 2.074 536 +0.13(+6.92%)
Mar 18, 2021 1.940 1.940 1.940 170 +0.00(+0.00%)
Mar 17, 2021 1.940 1.940 1.940 1.940 781 -0.13(-6.47%)
Mar 16, 2021 2.074 2.074 2.074 2.074 699 +0.01(+0.36%)
Mar 15, 2021 2.067 2.067 2.067 186 +0.00(+0.00%)
Mar 12, 2021 2.298 2.313 2.067 2.067 5,226 +0.16(+8.63%)
Mar 11, 2021 2.033 2.033 1.903 1.903 1,009 -0.30(-13.56%)
Mar 10, 2021 1.985 2.313 1.940 2.201 27,592 +0.44(+25.00%)
Mar 09, 2021 1.761 1.761 1.761 1.761 170 +0.04(+2.61%)
Mar 08, 2021 1.716 1.716 1.716 329 -0.00(-0.01%)
Mar 05, 2021 1.785 1.879 1.716 1.716 1,340 +0.00(+0.01%)
Mar 04, 2021 1.731 1.731 1.716 1.716 2,313 -0.11(-6.12%)
Mar 03, 2021 1.866 1.866 1.828 1.828 281 +0.11(+6.52%)
Mar 02, 2021 1.925 1.925 1.716 1.716 1,202 -0.01(-0.44%)
Mar 01, 2021 1.910 1.910 1.724 1.724 3,017 -0.03(-1.70%)
Feb 26, 2021 2.142 2.239 1.731 1.754 13,936 -0.04(-2.08%)
Feb 25, 2021 1.851 1.851 1.791 1.791 1,949 -0.07(-3.61%)
Feb 24, 2021 2.015 2.015 1.783 1.858 3,067 -0.09(-4.60%)
Feb 23, 2021 1.739 2.134 1.739 1.948 14,578 +0.03(+1.51%)
Feb 22, 2021 1.948 1.948 1.866 1.919 6,302 +0.01(+0.44%)
Feb 19, 2021 1.910 1.910 1.910 1.910 268 -0.03(-1.54%)
Feb 18, 2021 1.940 1.940 1.940 1.940 1,947 +0.00(+0.00%)
Feb 17, 2021 1.948 1.948 1.933 1.940 8,758 -0.07(-3.35%)
Feb 16, 2021 1.940 2.097 1.940 2.007 3,612 +0.07(+3.46%)
Feb 12, 2021 1.754 1.948 1.754 1.940 3,618 +0.04(+1.96%)
Feb 11, 2021 1.716 1.903 1.716 1.903 3,307 +0.12(+6.69%)
Feb 10, 2021 1.970 2.239 1.776 1.783 8,143 +0.00(+0.17%)
Feb 09, 2021 1.940 1.992 1.657 1.780 21,685 -0.22(-10.97%)
Feb 08, 2021 1.686 2.000 1.679 2.000 8,815 +0.36(+21.82%)
Feb 05, 2021 1.686 1.686 1.627 1.642 15,679 -0.18(-9.84%)
Feb 04, 2021 1.642 1.836 1.642 1.821 5,088 +0.19(+11.42%)
Feb 03, 2021 1.567 1.865 1.567 1.634 6,976 -0.01(-0.45%)
Feb 02, 2021 1.642 1.642 1.575 1.642 2,812 +0.00(+0.23%)
Feb 01, 2021 1.604 1.679 1.567 1.638 4,707 -0.08(-4.57%)
Jan 29, 2021 1.716 1.836 1.716 1.716 1,206 +0.04(+2.22%)
Jan 28, 2021 1.903 1.903 1.254 1.679 13,699 +0.11(+7.13%)
Jan 27, 2021 1.567 1.604 1.567 1.567 2,181 -0.07(-4.54%)
Jan 26, 2021 1.642 1.642 1.642 1.642 234 +0.02(+1.15%)
Jan 25, 2021 1.642 1.866 1.582 1.623 7,019 -0.14(-8.03%)
Jan 22, 2021 1.672 2.014 1.672 1.765 9,782 +0.20(+12.62%)
Jan 21, 2021 1.604 1.604 1.567 1.567 4,437 -0.01(-0.47%)
Jan 20, 2021 1.567 1.582 1.567 1.575 2,077 +0.01(+0.48%)
Jan 19, 2021 1.866 1.866 1.567 1.567 5,602 -0.04(-2.33%)
Jan 15, 2021 1.642 1.696 1.492 1.604 13,668 -0.18(-10.12%)
Jan 14, 2021 1.597 1.785 1.492 1.785 19,210 +0.21(+13.37%)
Jan 13, 2021 1.828 1.940 1.575 1.575 1,700 +0.01(+0.48%)
Jan 12, 2021 1.567 1.567 1.552 1.567 1,684 +0.01(+0.96%)
Jan 11, 2021 1.776 1.776 1.530 1.552 3,722 -0.02(-1.42%)
Jan 08, 2021 1.866 1.866 1.567 1.575 7,772 -0.37(-18.85%)
Jan 07, 2021 2.186 2.216 1.873 1.940 2,219 +0.13(+7.44%)
Jan 06, 2021 2.261 2.261 1.806 1.806 1,961 -0.23(-11.36%)
Jan 05, 2021 2.380 2.380 1.843 2.037 3,769 -0.34(-14.42%)
Jan 04, 2021 1.560 2.380 1.560 2.380 4,872 +0.72(+43.69%)
Dec 31, 2020 1.657 1.657 1.657 4,289 +0.00(+0.00%)
Dec 30, 2020 1.537 1.761 1.522 1.657 4,289 +0.13(+8.82%)
Dec 29, 2020 1.612 1.612 1.522 1.522 3,788 +0.00(+0.00%)
Dec 28, 2020 1.507 1.602 1.507 1.522 5,883 -0.21(-12.07%)
Dec 24, 2020 1.679 1.731 1.679 1.731 402 +0.09(+5.45%)
Dec 23, 2020 1.642 1.642 1.642 1.642 399 +0.13(+8.91%)
Dec 22, 2020 1.507 1.567 1.507 1.507 2,464 +0.00(+0.00%)
Dec 21, 2020 1.507 1.507 1.507 1.507 883 -0.03(-1.94%)
Dec 18, 2020 1.537 1.537 1.537 1.537 402 +0.02(+1.48%)
Dec 17, 2020 1.515 1.515 1.515 172 +0.00(+0.00%)
Dec 16, 2020 1.515 1.515 1.515 10 +0.00(+0.00%)
Dec 15, 2020 1.530 1.545 1.507 1.515 1,432 -0.10(-6.02%)
Dec 11, 2020 1.612 1.612 1.612 0 +0.05(+3.35%)
Dec 10, 2020 1.560 1.560 1.560 1.560 458 +0.00(+0.00%)
Dec 09, 2020 1.560 1.560 1.560 17 +0.00(+0.00%)
Dec 08, 2020 1.560 1.560 1.560 96 +0.00(+0.00%)
Dec 07, 2020 1.522 1.560 1.522 1.560 928 +0.07(+4.50%)
Dec 04, 2020 1.500 1.500 1.492 1.492 2,546 -0.03(-1.96%)
Dec 03, 2020 1.828 1.828 1.522 1.522 2,621 +0.01(+0.49%)
Dec 02, 2020 1.515 1.515 1.515 1.515 227 +0.01(+0.99%)
Dec 01, 2020 1.500 1.500 1.500 247 +0.00(+0.00%)
Nov 30, 2020 1.500 1.500 1.500 1.500 846 -0.25(-14.52%)
Nov 25, 2020 1.755 1.755 1.755 0 +0.00(+0.00%)
Nov 24, 2020 1.686 1.755 1.686 1.755 2,760 +0.08(+4.51%)
Nov 23, 2020 1.683 1.683 1.646 1.679 3,864 +0.15(+9.76%)
Nov 20, 2020 1.604 1.604 1.530 1.530 804 -0.13(-7.66%)
Nov 19, 2020 1.657 1.657 1.657 67 +0.00(+0.00%)
Nov 18, 2020 1.515 1.657 1.500 1.657 869 -0.02(-1.33%)
Nov 17, 2020 1.522 1.679 1.522 1.679 948 +0.19(+12.50%)
Nov 16, 2020 1.492 1.492 1.492 1.492 5,418 -0.01(-0.50%)
Nov 13, 2020 1.500 1.500 1.500 209 +0.00(+0.00%)
Nov 12, 2020 1.492 1.597 1.492 1.500 1,542 -0.10(-6.51%)
Nov 11, 2020 1.625 1.625 1.575 1.604 2,428 +0.08(+5.13%)
Nov 10, 2020 1.492 1.526 1.492 1.526 321 -0.07(-4.56%)
Nov 06, 2020 1.599 1.599 1.599 0 -0.04(-2.60%)
Nov 05, 2020 1.515 1.642 1.492 1.642 6,180 -0.12(-6.78%)
Nov 04, 2020 1.500 1.761 1.492 1.761 4,981 +0.14(+8.76%)
Nov 03, 2020 1.754 2.007 1.619 1.619 2,845 +0.03(+1.88%)
Nov 02, 2020 1.866 2.619 1.492 1.589 80,271 +0.10(+6.50%)
Oct 30, 2020 1.567 1.567 1.492 1.492 1,474 -0.27(-15.25%)
Oct 29, 2020 1.761 1.761 1.761 4 +0.00(+0.00%)
Oct 28, 2020 1.761 1.761 1.761 5 +0.00(+0.00%)
Oct 27, 2020 1.761 1.761 1.761 2 +0.00(+0.00%)
Oct 23, 2020 1.761 1.761 1.761 0 +0.00(+0.00%)
Oct 21, 2020 1.761 1.761 1.761 0 +0.00(+0.00%)
Oct 20, 2020 1.761 1.761 1.761 1.761 227 +0.07(+3.96%)
Oct 19, 2020 1.694 1.694 1.694 1.694 135 -0.14(-7.72%)
Oct 16, 2020 1.836 1.836 1.836 1.836 402 -0.01(-0.81%)
Oct 15, 2020 1.776 1.851 1.761 1.851 1,011 +0.39(+26.53%)
Oct 14, 2020 1.463 1.463 1.463 83 +0.00(+0.00%)
Oct 13, 2020 1.463 1.463 1.463 57 +0.00(+0.00%)
Oct 12, 2020 1.343 1.463 1.343 1.463 487 -0.03(-2.00%)
Oct 09, 2020 1.492 1.492 1.492 1.492 268 +0.25(+20.48%)
Oct 08, 2020 1.552 1.552 1.239 1.239 724 -0.31(-20.19%)
Oct 07, 2020 1.552 1.552 1.444 1.552 2,908 -0.12(-7.15%)
Oct 06, 2020 1.694 1.694 1.672 1.672 787 +0.13(+8.22%)
Oct 05, 2020 1.545 1.545 1.545 1.545 250 -0.34(-17.86%)
Oct 02, 2020 2.097 2.127 1.880 1.880 2,412 -0.02(-1.18%)
Oct 01, 2020 1.907 1.907 1.888 1.903 671 +0.00(+0.00%)
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%)
Jul 01, 2020 1.492 1.492 1.492 1.492 313 -0.07(-4.75%)
Jun 30, 2020 1.537 1.567 1.537 1.567 344 +0.01(+0.95%)
Jun 29, 2020 1.560 1.560 1.418 1.552 767 -0.01(-0.72%)
Jun 26, 2020 1.563 1.563 1.563 6 +0.00(+0.00%)
Jun 25, 2020 1.560 1.563 1.560 1.563 576 +0.15(+10.85%)
Jun 24, 2020 1.522 1.612 1.283 1.410 7,058 -0.12(-7.54%)
Jun 23, 2020 1.410 1.525 1.410 1.525 1,636 +0.03(+2.21%)
Jun 22, 2020 1.492 1.492 1.492 1.492 2,189 +0.08(+5.82%)
Jun 19, 2020 1.410 1.410 1.410 1.410 134 -0.30(-17.47%)
Jun 18, 2020 1.709 1.709 1.709 119 +0.00(+0.00%)
Jun 17, 2020 1.709 1.709 1.709 1.709 434 +0.01(+0.88%)
Jun 16, 2020 1.604 1.716 1.604 1.694 694 -0.02(-1.30%)
Jun 15, 2020 1.545 1.716 1.545 1.716 1,937 +0.37(+27.09%)
Jun 12, 2020 1.351 1.351 1.351 1 +0.00(+0.00%)
Jun 11, 2020 1.276 1.492 1.254 1.351 19,271 -0.30(-18.42%)
Jun 10, 2020 1.716 1.716 1.589 1.655 19,108 -0.05(-2.71%)
Jun 09, 2020 1.716 1.716 1.642 1.701 24,239 +0.00(+0.00%)
Jun 08, 2020 1.582 1.701 1.582 1.701 1,936 +0.12(+7.55%)
Jun 05, 2020 1.492 1.582 1.492 1.582 4,556 +0.00(+0.00%)
Jun 04, 2020 1.478 1.582 1.194 1.582 19,561 +0.17(+12.17%)
Jun 03, 2020 1.366 1.410 1.216 1.410 2,288 -0.04(-3.08%)
Jun 02, 2020 1.321 1.455 1.201 1.455 21,082 +0.00(+0.00%)
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.