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 (%)
May 31, 2019 1.007 1.007 0.9626 0.9626 402 +0.00(+0.00%)
May 30, 2019 0.9775 0.9775 0.8805 0.9626 6,837 -0.03(-3.01%)
May 29, 2019 0.9925 0.9925 0.9925 2 +0.00(+0.00%)
May 28, 2019 0.9999 0.9999 0.8912 0.9925 7,441 +0.04(+3.91%)
May 23, 2019 0.9552 0.9552 0.9552 0 +0.00(+0.00%)
May 22, 2019 0.9552 0.9552 0.9552 0.9552 809 +0.02(+2.40%)
May 21, 2019 0.8955 0.9328 0.7462 0.9328 1,897 +0.03(+3.31%)
May 20, 2019 1.134 1.142 0.9029 0.9029 4,995 -0.11(-10.77%)
May 17, 2019 0.9402 1.164 0.9328 1.012 8,174 +0.12(+13.00%)
May 15, 2019 0.8955 0.8955 0.8955 0 +0.00(+0.00%)
May 13, 2019 0.8955 0.8955 0.8955 0 -0.17(-16.08%)
May 10, 2019 1.067 1.067 1.067 1.067 134 +0.06(+5.93%)
May 08, 2019 1.007 1.007 1.007 0 +0.17(+20.54%)
May 06, 2019 0.8358 0.8358 0.8358 0 +0.00(+0.00%)
May 02, 2019 0.8358 0.8358 0.8358 0 -0.07(-7.44%)
Apr 30, 2019 0.9029 0.9029 0.9029 0 +0.00(+0.00%)
Apr 29, 2019 0.8283 0.9104 0.8283 0.9029 3,570 -0.35(-27.98%)
Apr 26, 2019 1.254 1.254 1.254 1.254 268 -0.07(-5.62%)
Apr 24, 2019 1.328 1.328 1.328 0 +0.00(+0.00%)
Apr 23, 2019 1.328 1.328 1.328 132 +0.00(+0.00%)
Apr 22, 2019 1.321 1.328 1.321 1.328 2,875 +0.01(+0.56%)
Apr 18, 2019 1.388 1.388 1.077 1.321 4,556 -0.15(-10.15%)
Apr 17, 2019 1.269 1.470 1.269 1.470 1,825 +0.23(+18.10%)
Apr 16, 2019 1.245 1.245 1.245 8 +0.00(+0.00%)
Apr 15, 2019 1.254 1.254 1.201 1.245 4,130 -0.36(-22.36%)
Apr 12, 2019 1.564 2.015 1.306 1.603 17,153 +0.11(+7.42%)
Apr 11, 2019 1.418 1.492 1.418 1.492 864 -0.07(-4.76%)
Apr 10, 2019 1.425 1.701 1.425 1.567 1,738 +0.07(+5.00%)
Apr 09, 2019 1.701 1.880 1.492 1.492 23,130 -0.12(-7.41%)
Apr 08, 2019 1.575 2.239 1.575 1.612 17,544 +0.53(+48.97%)
Apr 05, 2019 1.082 1.082 1.082 1.082 134 -0.20(-15.55%)
Apr 04, 2019 1.281 1.281 1.281 29 +0.00(+0.00%)
Apr 01, 2019 1.281 1.281 1.281 0 +0.00(+0.00%)
Mar 29, 2019 1.281 1.281 1.281 91 +0.00(+0.00%)
Mar 28, 2019 1.281 1.281 1.281 54 +0.00(+0.00%)
Mar 27, 2019 1.119 1.281 1.119 1.281 1,188 +0.12(+10.06%)
Mar 26, 2019 1.164 1.164 1.164 1.164 1,242 +0.01(+0.65%)
Mar 25, 2019 1.157 1.157 1.157 24 +0.00(+0.00%)
Mar 22, 2019 1.157 1.157 1.157 5 +0.00(+0.00%)
Mar 20, 2019 1.157 1.157 1.157 0 +0.00(+0.00%)
Mar 19, 2019 1.157 1.157 1.157 198 +0.00(+0.00%)
Mar 18, 2019 1.157 1.157 1.157 1.157 3,110 -0.01(-1.27%)
Mar 15, 2019 1.172 1.172 1.172 1.172 134 -0.06(-4.85%)
Mar 13, 2019 1.231 1.231 1.231 0 -0.28(-18.32%)
Mar 12, 2019 1.507 1.507 1.507 24 +0.00(+0.00%)
Mar 08, 2019 1.507 1.507 1.507 0 +0.03(+2.02%)
Mar 07, 2019 1.477 1.478 1.477 1.478 1,424 +0.00(+0.00%)
Mar 06, 2019 1.463 1.478 1.463 1.478 850 -0.08(-5.26%)
Mar 04, 2019 1.560 1.560 1.560 0 +0.13(+9.42%)
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.