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 )

0.7760 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 (%)
Jan 31, 2023 0.5905 0.7618 0.4762 0.6317 37,275 -0.13(-17.09%)
Jan 30, 2023 0.6229 0.7619 0.5809 0.7619 24,553 +0.13(+21.21%)
Jan 27, 2023 0.7143 0.7618 0.5905 0.6286 54,522 +0.03(+5.60%)
Jan 26, 2023 0.4857 0.6952 0.4429 0.5952 91,772 +0.09(+17.92%)
Jan 25, 2023 0.4095 0.9143 0.3650 0.5048 761,176 +0.16(+45.60%)
Jan 20, 2023 0.3467 0 +0.02(+6.43%)
Jan 19, 2023 0.3448 0.3448 0.3257 0.3257 1,809 -0.02(-5.52%)
Jan 18, 2023 0.3429 0.3762 0.3429 0.3448 5,484 +0.00(+0.56%)
Jan 17, 2023 0.3985 0.4076 0.3429 0.3429 7,320 -0.02(-6.23%)
Jan 13, 2023 0.3333 0.3981 0.3333 0.3656 3,265 -0.05(-12.73%)
Jan 12, 2023 0.3619 0.4190 0.3143 0.4190 3,699 +0.03(+8.78%)
Jan 11, 2023 0.3905 0.4200 0.3048 0.3851 46,473 +0.05(+13.44%)
Jan 10, 2023 0.3800 0.3800 0.3106 0.3395 3,199 -0.02(-6.18%)
Jan 09, 2023 0.3143 0.3905 0.2952 0.3619 6,876 +0.08(+26.67%)
Jan 06, 2023 0.2476 0.2952 0.2476 0.2857 1,303 -0.03(-9.09%)
Jan 05, 2023 0.2915 0.3511 0.2914 0.3143 14,915 -0.03(-7.77%)
Jan 04, 2023 0.3905 0.3905 0.2190 0.3408 36,964 -0.07(-16.54%)
Jan 03, 2023 0.3385 0.4083 0.3207 0.4083 2,884 +0.09(+26.65%)
Dec 30, 2022 0.4100 0.4100 0.2857 0.3224 54,639 -0.07(-17.44%)
Dec 29, 2022 0.3333 0.5214 0.3333 0.3905 118,009 -0.05(-12.09%)
Dec 28, 2022 0.3714 0.4442 0.3333 0.4442 7,000 +0.03(+6.19%)
Dec 27, 2022 0.5365 0.5365 0.3333 0.4183 49,765 -0.21(-33.58%)
Dec 23, 2022 0.4000 0.7327 0.3816 0.6297 14,664 +0.17(+37.75%)
Dec 22, 2022 0.4286 0.4762 0.4286 0.4571 1,123 +0.06(+14.29%)
Dec 21, 2022 0.4762 0.4762 0.4000 0.4000 1,034 -0.08(-16.00%)
Dec 20, 2022 0.4762 0.5002 0.4762 0.4762 2,144 -0.02(-3.85%)
Dec 19, 2022 0.5712 0.5712 0.4952 0.4952 1,270 -0.10(-16.21%)
Dec 16, 2022 0.6667 0.6762 0.5047 0.5910 7,385 -0.08(-11.34%)
Dec 15, 2022 0.5905 0.7143 0.4857 0.6667 16,428 -0.13(-16.67%)
Dec 14, 2022 0.7906 0.8000 0.7906 0.8000 916 +0.01(+1.20%)
Dec 13, 2022 0.7429 0.8000 0.7237 0.7905 2,615 +0.14(+22.06%)
Dec 12, 2022 0.7143 0.7143 0.5715 0.6476 8,122 -0.07(-9.33%)
Dec 08, 2022 0.7143 12 -0.05(-6.25%)
Dec 07, 2022 0.7619 0.7619 0.7619 0.7619 229 +0.03(+3.90%)
Dec 06, 2022 0.4762 0.7333 0.4762 0.7333 635 +0.07(+10.00%)
Dec 02, 2022 0.6667 174 -0.04(-5.41%)
Dec 01, 2022 0.6114 0.7619 0.4951 0.7048 7,594 +0.13(+23.33%)
Nov 30, 2022 0.5238 0.5714 0.5238 0.5714 599 +0.12(+25.65%)
Nov 29, 2022 0.4648 0.6238 0.4190 0.4548 38,116 +0.04(+9.19%)
Nov 28, 2022 0.4667 0.4667 0.4165 0.4165 2,547 -0.05(-10.50%)
Nov 25, 2022 0.3236 0.5142 0.3236 0.4653 2,476 -0.00(-0.29%)
Nov 23, 2022 0.3619 0.4667 0.3619 0.4667 406 +0.04(+8.26%)
Nov 21, 2022 0.4310 22 -0.01(-2.58%)
Nov 18, 2022 0.3998 0.4571 0.3998 0.4425 809 -0.05(-10.40%)
Nov 17, 2022 0.4938 0.4938 0.4938 0.4938 216 -0.04(-7.41%)
Nov 16, 2022 0.6642 0.6642 0.4571 0.5333 4,339 -0.15(-22.44%)
Nov 15, 2022 0.4667 0.6876 0.4667 0.6876 1,587 +0.36(+112.35%)
Nov 14, 2022 0.4857 0.4857 0.3238 0.3238 6,523 -0.16(-33.33%)
Nov 10, 2022 0.4857 0 +0.00(+0.00%)
Nov 09, 2022 0.4476 0.4857 0.4476 0.4857 528 +0.00(+0.00%)
Nov 08, 2022 0.4762 0.4857 0.3143 0.4857 3,516 +0.01(+2.00%)
Nov 07, 2022 0.4056 0.4857 0.4056 0.4762 1,160 -0.11(-19.09%)
Nov 04, 2022 0.5429 0.6000 0.4461 0.5886 2,870 -0.03(-4.92%)
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.