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 30, 2023 0.6333 0 +0.00(+0.76%)
May 26, 2023 0.5143 0.6286 0.5143 0.6286 2,408 -0.01(-1.49%)
May 24, 2023 0.6381 0 -0.02(-2.87%)
May 23, 2023 0.6570 0.6570 0.6570 0.6570 208 +0.01(+2.13%)
May 19, 2023 0.6432 42 +0.02(+3.94%)
May 18, 2023 0.5905 0.6189 0.5905 0.6189 733 -0.01(-1.55%)
May 17, 2023 0.5905 0.6286 0.4952 0.6286 18,111 -0.02(-2.76%)
May 16, 2023 0.6665 0.6665 0.5715 0.6464 661 -0.02(-3.04%)
May 15, 2023 0.5714 0.6667 0.5714 0.6667 1,516 +0.03(+4.48%)
May 12, 2023 0.6000 0.6630 0.5524 0.6381 6,378 -0.04(-5.63%)
May 11, 2023 0.6190 0.7524 0.6190 0.6762 13,322 -0.00(-0.01%)
May 10, 2023 0.7051 0.7143 0.6524 0.6763 3,861 -0.01(-1.25%)
May 09, 2023 0.6571 0.7424 0.6571 0.6849 3,313 +0.03(+4.22%)
May 08, 2023 0.5714 0.6857 0.5714 0.6571 3,420 +0.09(+15.00%)
May 05, 2023 0.5905 0.6737 0.5238 0.5714 9,164 -0.02(-3.23%)
May 04, 2023 0.5714 0.6095 0.5142 0.5905 21,927 +0.07(+12.73%)
May 03, 2023 0.4876 0.5714 0.4876 0.5238 3,236 -0.03(-5.95%)
May 02, 2023 0.5143 0.5570 0.5143 0.5570 3,272 +0.03(+6.33%)
May 01, 2023 0.4429 0.5238 0.4429 0.5238 3,085 +0.05(+10.00%)
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%)
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.