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 (%)
Dec 29, 2023 0.7900 0.8199 0.7001 0.8199 3,265 -0.00(-0.01%)
Dec 28, 2023 0.7851 0.8325 0.7850 0.8200 8,588 +0.00(+0.15%)
Dec 27, 2023 0.7007 0.8588 0.7007 0.8188 6,263 +0.04(+4.97%)
Dec 26, 2023 0.7500 0.7800 0.6695 0.7800 8,680 +0.06(+7.59%)
Dec 22, 2023 0.9000 0.9000 0.7250 0.7250 8,378 -0.17(-19.02%)
Dec 20, 2023 0.8953 23 -0.03(-2.77%)
Dec 15, 2023 0.9208 18 +0.00(+0.01%)
Dec 14, 2023 0.8499 0.9603 0.7810 0.9207 5,608 +0.09(+10.93%)
Dec 12, 2023 0.8300 50 +0.02(+2.47%)
Dec 11, 2023 0.8100 0.8100 0.8100 0.8100 200 -0.04(-4.41%)
Dec 08, 2023 0.8099 0.8475 0.8099 0.8474 2,108 -0.00(-0.01%)
Dec 07, 2023 0.8150 0.8588 0.7800 0.8475 1,896 -0.03(-2.87%)
Dec 06, 2023 0.7817 0.8725 0.7817 0.8725 443 -0.00(-0.22%)
Dec 04, 2023 0.8744 0 -0.00(-0.47%)
Dec 01, 2023 0.8329 0.9000 0.8329 0.8785 14,253 +0.04(+4.52%)
Nov 27, 2023 0.8405 137 +0.08(+10.59%)
Nov 24, 2023 0.7600 0.7600 0.7600 0.7600 1,946 -0.09(-10.24%)
Nov 22, 2023 0.7601 0.8468 0.7512 0.8467 8,138 +0.05(+5.84%)
Nov 21, 2023 0.7601 0.8000 0.7601 0.8000 3,406 -0.01(-1.23%)
Nov 20, 2023 0.8101 0.8101 0.7800 0.8100 3,655 -0.00(-0.01%)
Nov 17, 2023 0.8500 0.8500 0.7601 0.8101 3,233 -0.04(-4.69%)
Nov 15, 2023 0.8500 136 -0.05(-5.56%)
Nov 14, 2023 0.9000 0.9238 0.9000 0.9000 4,555 -0.08(-8.11%)
Nov 13, 2023 0.8500 0.9794 0.8500 0.9794 454 +0.04(+4.56%)
Nov 10, 2023 0.8600 0.9898 0.8200 0.9367 18,063 -0.03(-3.44%)
Nov 08, 2023 0.9701 0 -0.01(-1.01%)
Nov 07, 2023 0.9800 1.000 0.9100 0.9800 2,807 +0.00(+0.10%)
Nov 03, 2023 0.9790 66 +0.01(+0.93%)
Nov 02, 2023 0.8900 1.010 0.8899 0.9700 12,329 +0.13(+15.48%)
Nov 01, 2023 0.9000 0.9000 0.8148 0.8400 4,268 -0.15(-15.15%)
Oct 27, 2023 0.9900 139 +0.15(+17.86%)
Oct 26, 2023 0.8500 0.8500 0.8400 0.8400 1,581 -0.06(-6.67%)
Oct 25, 2023 0.8370 0.9481 0.8301 0.9000 5,521 +0.00(+0.00%)
Oct 24, 2023 0.9000 0.9000 0.9000 0.9000 259 -0.10(-9.91%)
Oct 23, 2023 0.9900 0.9990 0.9790 0.9990 4,109 -0.07(-6.63%)
Oct 19, 2023 1.070 1 -0.02(-1.84%)
Oct 18, 2023 0.9750 1.090 0.9750 1.090 558 +0.09(+9.00%)
Oct 17, 2023 1.070 1.070 1.000 1.000 30,095 -0.01(-0.99%)
Oct 16, 2023 0.8200 1.010 0.8200 1.010 1,030 +0.00(+0.00%)
Oct 13, 2023 1.100 1.100 0.9500 1.010 2,938 +0.01(+1.00%)
Oct 12, 2023 1.010 1.090 1.000 1.000 4,266 -0.01(-0.67%)
Oct 11, 2023 0.9500 1.020 0.9500 1.007 30,652 +0.06(+6.60%)
Oct 10, 2023 0.8500 0.9899 0.8000 0.9444 2,529 +0.00(+0.47%)
Oct 09, 2023 0.9400 0.9400 0.9400 0.9400 366 -0.06(-6.00%)
Oct 06, 2023 1.000 1.000 1.000 1.000 102 -0.02(-1.96%)
Oct 05, 2023 1.020 1.020 1.020 1.020 400 +0.04(+4.09%)
Oct 04, 2023 0.8500 0.9799 0.8400 0.9799 2,109 +0.07(+7.68%)
Oct 03, 2023 0.8663 0.9100 0.7870 0.9100 2,212 -0.04(-4.46%)
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.