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 (%)
Jun 30, 2023 0.9100 0.9700 0.9100 0.9300 1,538 +0.01(+0.54%)
Jun 29, 2023 0.9316 0.9400 0.8733 0.9250 1,520 -0.01(-1.06%)
Jun 28, 2023 0.8170 0.9349 0.8170 0.9349 876 -0.02(-1.59%)
Jun 27, 2023 1.040 1.040 0.9100 0.9500 1,183 -0.04(-3.99%)
Jun 26, 2023 0.8200 0.9895 0.8201 0.9895 2,246 +0.05(+5.27%)
Jun 23, 2023 0.8150 0.9400 0.8150 0.9400 1,298 -0.06(-6.00%)
Jun 22, 2023 1.000 1.000 0.9700 1.000 1,212 +0.03(+3.09%)
Jun 21, 2023 0.9000 0.9700 0.8600 0.9700 3,093 +0.13(+15.48%)
Jun 20, 2023 0.8211 0.9999 0.8211 0.8400 3,867 -0.12(-12.48%)
Jun 16, 2023 0.8301 1.000 0.8301 0.9598 3,823 +0.07(+7.84%)
Jun 15, 2023 0.9000 1.010 0.8675 0.8900 52,327 +0.20(+28.99%)
May 08, 2023 0.6000 0.7200 0.6000 0.6900 3,258 +0.09(+15.00%)
May 05, 2023 0.6200 0.7074 0.5500 0.6000 8,728 -0.02(-3.23%)
May 04, 2023 0.6000 0.6400 0.5399 0.6200 20,883 +0.07(+12.73%)
May 03, 2023 0.5120 0.6000 0.5120 0.5500 3,082 -0.03(-5.95%)
May 02, 2023 0.5400 0.5849 0.5400 0.5848 3,117 +0.03(+6.33%)
May 01, 2023 0.4650 0.5500 0.4650 0.5500 2,939 +0.05(+10.00%)
Apr 28, 2023 0.5325 0.5325 0.5000 0.5000 530 +0.01(+2.52%)
Apr 27, 2023 0.4811 0.5500 0.4621 0.4877 3,232 -0.02(-3.60%)
Apr 26, 2023 0.4866 0.5099 0.4866 0.5059 2,909 +0.05(+10.80%)
Apr 25, 2023 0.4620 0.4944 0.3900 0.4566 12,240 -0.06(-11.85%)
Apr 20, 2023 0.5180 10 -0.01(-1.50%)
Apr 19, 2023 0.4500 0.5296 0.4500 0.5259 3,393 +0.05(+9.56%)
Apr 18, 2023 0.4800 0.4800 0.4800 0.4800 269 -0.00(-0.62%)
Apr 17, 2023 0.4727 0.4830 0.4623 0.4830 1,693 +0.01(+3.16%)
Apr 14, 2023 0.4410 0.4682 0.3127 0.4682 8,535 +0.00(+0.69%)
Apr 13, 2023 0.4502 0.4650 0.4500 0.4650 2,571 -0.06(-11.43%)
Apr 12, 2023 0.4500 0.5389 0.4500 0.5250 6,387 +0.07(+14.13%)
Apr 11, 2023 0.4750 0.5050 0.4364 0.4600 7,547 -0.05(-9.79%)
Apr 10, 2023 0.4741 0.5099 0.4740 0.5099 1,018 -0.02(-2.88%)
Apr 05, 2023 0.5250 19 -0.02(-2.78%)
Apr 04, 2023 0.5098 0.5400 0.4609 0.5400 740 +0.00(+0.37%)
Apr 03, 2023 0.5358 0.5380 0.4601 0.5380 8,825 +0.00(+0.39%)
Mar 31, 2023 0.5500 0.5500 0.4950 0.5359 984 -0.01(-2.56%)
Mar 30, 2023 0.4501 0.5800 0.4501 0.5500 6,423 +0.12(+27.48%)
Mar 29, 2023 0.5048 0.5524 0.4314 0.4314 5,463 +0.00(+0.67%)
Mar 28, 2023 0.3810 0.5333 0.3810 0.4286 4,077 +0.00(+0.22%)
Mar 27, 2023 0.5501 0.5501 0.4095 0.4276 6,308 -0.05(-10.18%)
Mar 24, 2023 0.4286 0.4800 0.4286 0.4761 11,578 +0.08(+19.02%)
Mar 23, 2023 0.4190 0.4476 0.3810 0.4000 32,315 +0.05(+13.51%)
Mar 22, 2023 0.3619 0.3619 0.3524 0.3524 1,062 -0.03(-7.50%)
Mar 21, 2023 0.4190 0.4476 0.3810 0.3810 6,681 +0.02(+5.82%)
Mar 20, 2023 0.3619 0.3754 0.3190 0.3600 12,147 -0.00(-0.53%)
Mar 17, 2023 0.3619 0.3810 0.3619 0.3619 8,974 +0.00(+0.00%)
Mar 16, 2023 0.3048 0.4456 0.2905 0.3619 46,227 -0.02(-4.98%)
Mar 15, 2023 0.4139 0.4139 0.2891 0.3809 194,996 +0.05(+15.24%)
Mar 14, 2023 0.3524 0.4266 0.3276 0.3305 103,603 -0.00(-0.86%)
Mar 13, 2023 0.5035 0.5035 0.2476 0.3333 79,753 -0.13(-27.28%)
Mar 10, 2023 0.5830 0.6382 0.4381 0.4584 71,704 -0.13(-22.58%)
Mar 09, 2023 0.8000 0.8094 0.5725 0.5921 25,760 -0.09(-13.65%)
Mar 08, 2023 0.7781 0.9048 0.6243 0.6857 39,208 -0.16(-19.01%)
Mar 07, 2023 0.8096 0.8561 0.8095 0.8467 7,584 -0.04(-4.41%)
Mar 06, 2023 0.6667 0.8857 0.6667 0.8857 4,907 +0.19(+27.05%)
Mar 03, 2023 0.7190 0.7190 0.6248 0.6971 4,254 +0.04(+5.63%)
Mar 02, 2023 0.6476 0.6637 0.4667 0.6600 13,950 -0.09(-12.16%)
Mar 01, 2023 0.6762 0.7513 0.6762 0.7513 1,680 +0.13(+20.76%)
Feb 28, 2023 0.5714 0.6619 0.5714 0.6222 2,482 +0.09(+16.02%)
Feb 27, 2023 0.5238 0.5514 0.5202 0.5363 11,311 +0.01(+2.38%)
Feb 24, 2023 0.5238 0.5238 0.5238 0.5238 325 -0.04(-6.78%)
Feb 23, 2023 0.5714 0.6708 0.4290 0.5619 17,451 +0.01(+1.72%)
Feb 22, 2023 0.5525 0.6066 0.5524 0.5524 11,652 +0.02(+3.57%)
Feb 21, 2023 0.6476 0.6572 0.5333 0.5333 3,399 -0.11(-16.85%)
Feb 17, 2023 0.6571 0.7064 0.6413 0.6414 11,218 -0.08(-11.68%)
Feb 16, 2023 0.7405 0.7405 0.6525 0.7263 1,501 +0.02(+3.05%)
Feb 15, 2023 0.7524 0.7524 0.6413 0.7048 14,432 -0.06(-7.63%)
Feb 14, 2023 0.8190 0.9333 0.7333 0.7630 46,225 -0.09(-10.99%)
Feb 13, 2023 0.9810 1.010 0.8096 0.8571 28,476 -0.10(-10.01%)
Feb 10, 2023 0.7239 1.038 0.7239 0.9525 44,705 +0.11(+12.43%)
Feb 09, 2023 0.7620 0.9048 0.7619 0.8471 26,719 -0.00(-0.04%)
Feb 08, 2023 0.8571 0.8572 0.8381 0.8475 2,381 -0.06(-6.88%)
Feb 07, 2023 0.8762 0.9524 0.8762 0.9101 4,880 -0.03(-3.47%)
Feb 06, 2023 0.8514 0.9523 0.6953 0.9429 28,544 +0.06(+6.46%)
Feb 03, 2023 0.9333 0.9429 0.8095 0.8856 22,671 -0.00(-0.55%)
Feb 02, 2023 0.9429 0.9904 0.7619 0.8905 37,867 -0.11(-10.95%)
Feb 01, 2023 0.7094 1.143 0.6857 1.000 110,521 +0.37(+58.30%)
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%)
Nov 01, 2022 0.6190 13 +0.09(+16.80%)
Oct 28, 2022 0.5300 61 +0.03(+5.00%)
Oct 27, 2022 0.3714 0.5620 0.3714 0.5048 11,220 -0.03(-5.36%)
Oct 26, 2022 0.5524 0.5524 0.5333 0.5333 530 -0.02(-3.45%)
Oct 25, 2022 0.4667 0.6095 0.3143 0.5524 5,231 -0.07(-10.81%)
Oct 20, 2022 0.6193 1 -0.12(-16.63%)
Oct 18, 2022 0.7429 8 +0.14(+23.83%)
Oct 17, 2022 0.6000 0.5999 0.5999 0.5999 296 -0.04(-5.99%)
Oct 14, 2022 0.6381 0.6381 0.6381 0.6381 327 +0.02(+3.08%)
Oct 13, 2022 0.6190 0.6190 0.6190 0.6190 156 -0.12(-16.67%)
Oct 11, 2022 0.7429 37 +0.09(+13.04%)
Oct 07, 2022 0.6571 88 +0.00(+0.00%)
Oct 05, 2022 0.6571 25 +0.01(+1.49%)
Oct 04, 2022 0.6475 0.6475 0.6475 0.6475 221 -0.10(-12.83%)
Oct 03, 2022 0.7310 0.7674 0.7310 0.7429 1,920 -0.06(-7.98%)
Sep 28, 2022 0.8073 1 +0.12(+17.11%)
Sep 26, 2022 0.6893 55 -0.08(-10.60%)
Sep 22, 2022 0.7711 59 -0.12(-13.26%)
Sep 16, 2022 0.8889 2 +0.00(+0.00%)
Sep 15, 2022 0.8889 0.8889 0.8830 0.8889 979 +0.12(+15.29%)
Sep 14, 2022 0.7937 0.8979 0.7710 0.7710 824 -0.09(-10.20%)
Sep 13, 2022 0.8586 0.8586 0.8586 0.8586 201 -0.03(-3.41%)
Sep 12, 2022 0.7800 0.8979 0.7800 0.8889 955 +0.12(+15.28%)
Sep 09, 2022 0.6803 0.7711 0.6803 0.7711 3,653 -0.13(-14.13%)
Sep 02, 2022 0.8980 231 +0.03(+3.13%)
Sep 01, 2022 0.8163 0.8707 0.8073 0.8707 1,565 +0.05(+5.49%)
Aug 30, 2022 0.8254 14 -0.08(-8.54%)
Aug 29, 2022 0.8889 0.9025 0.8889 0.9025 1,338 -0.01(-1.49%)
Aug 25, 2022 0.9161 62 +0.02(+2.34%)
Aug 24, 2022 0.8345 0.9342 0.8345 0.8951 1,577 -0.04(-4.18%)
Aug 23, 2022 0.8980 0.9342 0.8980 0.9342 1,371 +0.04(+4.04%)
Aug 22, 2022 0.9524 0.9524 0.8617 0.8980 2,719 -0.15(-13.91%)
Aug 19, 2022 1.125 1.125 0.9963 1.043 2,611 +0.10(+10.58%)
Aug 18, 2022 1.161 1.161 0.9161 0.9433 2,769 -0.01(-0.95%)
Aug 17, 2022 0.9705 0.9705 0.9524 0.9524 953 -0.14(-12.50%)
Aug 16, 2022 0.8435 1.116 0.8435 1.088 3,128 +0.05(+4.35%)
Aug 15, 2022 0.8070 1.099 0.8070 1.043 7,836 +0.10(+10.59%)
Aug 12, 2022 0.8617 0.9524 0.8193 0.9432 10,372 +0.08(+9.46%)
Aug 11, 2022 0.7710 0.8617 0.7710 0.8617 1,918 +0.00(+0.53%)
Aug 10, 2022 0.7798 0.9251 0.7256 0.8571 3,867 -0.05(-5.50%)
Aug 09, 2022 0.7347 0.9252 0.7256 0.9070 6,076 +0.16(+21.95%)
Aug 08, 2022 0.7347 0.8617 0.7347 0.7438 1,489 -0.13(-14.59%)
Aug 05, 2022 0.8894 0.8980 0.6890 0.8708 8,147 -0.04(-3.99%)
Aug 04, 2022 0.9524 0.9524 0.8272 0.9070 1,757 +0.08(+9.88%)
Aug 03, 2022 0.8798 0.8798 0.8254 0.8255 373 -0.06(-7.16%)
Aug 02, 2022 0.7438 0.8892 0.7438 0.8892 1,764 -0.00(-0.29%)
Aug 01, 2022 0.8617 0.8918 0.7438 0.8918 4,339 +0.00(+0.00%)
Jul 28, 2022 0.8918 11 -0.03(-3.61%)
Jul 27, 2022 0.9523 0.9523 0.9252 0.9252 727 +0.09(+10.87%)
Jul 26, 2022 0.8345 0.8345 0.8345 0.8345 600 -0.09(-9.80%)
Jul 25, 2022 0.8163 0.9252 0.8163 0.9252 1,537 +0.11(+13.33%)
Jul 21, 2022 0.8163 110 +0.00(+0.00%)
Jul 20, 2022 0.8163 0.8163 0.8141 0.8163 2,196 +0.02(+2.15%)
Jul 19, 2022 0.7619 0.8526 0.7256 0.7992 3,885 +0.06(+8.75%)
Jul 18, 2022 0.7805 0.7805 0.7349 0.7349 1,855 -0.04(-4.68%)
Jul 15, 2022 0.6893 0.9879 0.6812 0.7710 52,040 +0.12(+18.06%)
Jul 14, 2022 0.7166 0.7166 0.5896 0.6531 7,305 -0.12(-15.29%)
Jul 12, 2022 0.7710 0 -0.04(-5.03%)
Jul 11, 2022 0.8889 0.8889 0.8118 0.8118 940 +0.02(+2.58%)
Jul 08, 2022 0.7860 0.8063 0.7800 0.7914 4,681 +0.01(+0.88%)
Jul 07, 2022 0.6259 0.9887 0.6259 0.7845 44,686 +0.10(+15.30%)
Jul 06, 2022 0.7166 0.7166 0.6354 0.6804 3,020 -0.12(-14.76%)
Jul 05, 2022 0.7347 0.9433 0.6077 0.7982 34,850 +0.05(+7.32%)
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.