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 -0.03(-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%)
Jun 01, 2023 0.6300 0.7178 0.6000 0.6125 8,709 -0.05(-7.89%)
May 30, 2023 0.6650 0 +0.01(+0.76%)
May 26, 2023 0.5400 0.6600 0.5400 0.6600 2,294 -0.01(-1.49%)
May 24, 2023 0.6700 0 -0.02(-2.87%)
May 23, 2023 0.6898 0.6898 0.6898 0.6898 199 +0.01(+2.13%)
May 19, 2023 0.6754 40 +0.03(+3.94%)
May 18, 2023 0.6200 0.6498 0.6200 0.6498 699 -0.01(-1.55%)
May 17, 2023 0.6200 0.6600 0.5200 0.6600 17,249 -0.02(-2.76%)
May 16, 2023 0.6998 0.6998 0.6001 0.6787 630 -0.02(-3.04%)
May 15, 2023 0.6000 0.7000 0.6000 0.7000 1,444 +0.03(+4.48%)
May 12, 2023 0.6300 0.6962 0.5800 0.6700 6,075 -0.04(-5.63%)
May 11, 2023 0.6500 0.7900 0.6500 0.7100 12,688 -0.00(-0.01%)
May 10, 2023 0.7404 0.7500 0.6850 0.7101 3,678 -0.01(-1.25%)
May 09, 2023 0.6900 0.7795 0.6900 0.7191 3,156 +0.03(+4.22%)
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%)
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.