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 (%)
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%)
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%)
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.