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 (%)
Aug 31, 2023 1.100 1.100 0.9600 1.090 14,433 +0.09(+9.03%)
Aug 30, 2023 0.8900 1.260 0.8600 0.9997 130,938 +0.32(+47.01%)
Aug 29, 2023 0.7997 0.7997 0.6800 0.6800 5,388 -0.18(-20.60%)
Aug 28, 2023 0.7199 0.8564 0.6485 0.8564 1,486 -0.02(-2.68%)
Aug 25, 2023 0.9100 0.9100 0.7100 0.8800 10,186 -0.04(-3.84%)
Aug 24, 2023 0.8733 1.100 0.8001 0.9151 49,029 -0.00(-0.48%)
Aug 23, 2023 0.8000 0.9900 0.7800 0.9195 35,639 +0.15(+19.42%)
Aug 22, 2023 0.6800 0.7850 0.6800 0.7700 4,321 +0.08(+11.59%)
Aug 21, 2023 0.6600 0.6900 0.6600 0.6900 782 +0.02(+3.49%)
Aug 18, 2023 0.5999 0.6700 0.5800 0.6667 2,243 -0.00(-0.49%)
Aug 17, 2023 0.6000 0.6700 0.6000 0.6700 1,181 +0.00(+0.00%)
Aug 16, 2023 0.6700 0.6700 0.6700 0.6700 594 +0.01(+1.52%)
Aug 15, 2023 0.6300 0.6699 0.6200 0.6600 2,450 -0.04(-5.70%)
Aug 10, 2023 0.6999 1 -0.08(-10.26%)
Aug 09, 2023 0.7489 0.7799 0.7489 0.7799 1,685 -0.01(-0.65%)
Aug 08, 2023 0.7650 0.7850 0.7650 0.7850 1,625 +0.00(+0.01%)
Aug 04, 2023 0.7849 73 +0.07(+9.78%)
Aug 03, 2023 0.7850 0.7850 0.6299 0.7150 2,630 -0.08(-10.61%)
Aug 02, 2023 0.7200 0.8484 0.5700 0.7999 10,877 -0.01(-1.25%)
Aug 01, 2023 0.7650 0.8394 0.7650 0.8100 650 -0.03(-3.56%)
Jul 31, 2023 0.8400 0.8500 0.6775 0.8399 7,387 -0.01(-0.64%)
Jul 28, 2023 0.8200 0.9400 0.7900 0.8453 7,937 +0.05(+5.66%)
Jul 27, 2023 0.8133 0.8133 0.7967 0.8000 562 -0.00(-0.52%)
Jul 26, 2023 0.8200 0.8200 0.6800 0.8042 13,347 +0.01(+1.81%)
Jul 25, 2023 0.8400 0.8400 0.7000 0.7899 12,504 -0.06(-7.07%)
Jul 24, 2023 0.7600 0.8500 0.7000 0.8500 5,832 +0.07(+8.97%)
Jul 21, 2023 0.8599 0.8600 0.7799 0.7800 2,607 -0.05(-6.40%)
Jul 20, 2023 0.8800 0.8800 0.8000 0.8333 10,573 -0.07(-7.41%)
Jul 18, 2023 0.9000 482 -0.06(-6.54%)
Jul 17, 2023 0.8999 0.9800 0.8999 0.9630 1,107 +0.03(+2.99%)
Jul 14, 2023 0.8903 0.9350 0.8903 0.9350 875 -0.00(-0.53%)
Jul 13, 2023 0.9400 0.9400 0.9400 0.9400 244 -0.04(-3.68%)
Jul 12, 2023 0.8313 1.000 0.8313 0.9759 11,945 -0.02(-2.41%)
Jul 11, 2023 1.000 1.000 0.9003 1.000 643 +0.02(+2.52%)
Jul 10, 2023 0.9785 0.9785 0.9100 0.9754 1,432 -0.00(-0.32%)
Jul 07, 2023 0.9888 0.9980 0.9589 0.9785 1,029 +0.05(+5.89%)
Jul 06, 2023 0.8310 0.9433 0.6500 0.9241 6,116 -0.06(-6.40%)
Jul 05, 2023 0.9900 0.9900 0.9873 0.9873 632 -0.00(-0.27%)
Jul 03, 2023 0.9300 0.9917 0.9300 0.9900 600 +0.06(+6.45%)
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 -0.03(-3.26%)
Jun 14, 2023 0.8434 0.9500 0.7523 0.9200 23,901 +0.13(+16.72%)
Jun 13, 2023 0.7700 0.9550 0.7506 0.7882 87,293 +0.04(+5.09%)
Jun 12, 2023 0.6802 0.7741 0.6801 0.7500 17,724 +0.07(+10.52%)
Jun 09, 2023 0.6501 0.6786 0.6215 0.6786 4,093 -0.02(-3.07%)
Jun 08, 2023 0.7251 0.7254 0.7000 0.7001 5,814 -0.00(-0.27%)
Jun 07, 2023 0.7899 0.7899 0.6399 0.7020 5,713 -0.02(-2.90%)
Jun 06, 2023 0.6100 0.7230 0.6005 0.7230 972 +0.06(+9.70%)
Jun 05, 2023 0.7400 0.7400 0.5800 0.6591 4,056 -0.01(-1.63%)
Jun 02, 2023 0.6700 0.6735 0.6700 0.6700 514 +0.06(+9.39%)
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.